{"close": 36.5, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.66, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.66, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705588200, "volume": 11, "vwap": 36.514545}
{"close": 33.4, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705588200, "volume": 10, "vwap": 33.4}
{"close": 11.49, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705588200, "volume": 11, "vwap": 11.498182}
{"close": 3.2, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705588200, "volume": 2, "vwap": 3.175}
{"close": 4.0, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705588200, "volume": 10, "vwap": 4.0}
{"close": 32.3, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.3, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705588200, "volume": 1, "vwap": 32.3}
{"close": 5.1, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.1, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705588200, "volume": 1, "vwap": 5.1}
{"close": 8.5, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1705588200, "volume": 2, "vwap": 8.5}
{"close": 37.0, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705588200, "volume": 2, "vwap": 37.0}
{"close": 38.0, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705588200, "volume": 2, "vwap": 38.0}
{"close": 28.77, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.77, "low": 24.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.05, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705588200, "volume": 19, "vwap": 27.031053}
{"close": 16.0, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705588200, "volume": 1, "vwap": 16.0}
{"close": 2.1, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705588200, "volume": 2, "vwap": 2.05}
{"close": 1.2, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.2, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705588200, "volume": 10, "vwap": 1.2}
{"close": 3.15, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "NVDA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705588200, "volume": 10, "vwap": 3.15}
{"close": 46.21, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-12-18", "high": 46.22, "low": 46.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.22, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705588200, "volume": 3, "vwap": 46.213333}
{"close": 51.11, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.11, "low": 51.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.11, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705588200, "volume": 1, "vwap": 51.11}
{"close": 54.0, "date": "2024-01-18", "datetime": "2024-01-18T14:30:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705588200, "volume": 1, "vwap": 54.0}
{"close": 34.25, "date": "2024-01-18", "datetime": "2024-01-18T14:35:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705588500, "volume": 3, "vwap": 34.25}
{"close": 3.17, "date": "2024-01-18", "datetime": "2024-01-18T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.17, "low": 3.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.17, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705588500, "volume": 27, "vwap": 3.17}
{"close": 3.8, "date": "2024-01-18", "datetime": "2024-01-18T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705588500, "volume": 1, "vwap": 3.8}
{"close": 24.75, "date": "2024-01-18", "datetime": "2024-01-18T14:35:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705588500, "volume": 25, "vwap": 24.75}
{"close": 88.4, "date": "2024-01-18", "datetime": "2024-01-18T14:35:00Z", "expiration_date": "2026-06-18", "high": 88.4, "low": 88.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.4, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705588500, "volume": 1, "vwap": 88.4}
{"close": 14.0, "date": "2024-01-18", "datetime": "2024-01-18T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "COP261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705588500, "volume": 2, "vwap": 14.0}
{"close": 72.86, "date": "2024-01-18", "datetime": "2024-01-18T14:35:00Z", "expiration_date": "2026-06-18", "high": 72.86, "low": 72.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.86, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705588500, "volume": 1, "vwap": 72.86}
{"close": 12.25, "date": "2024-01-18", "datetime": "2024-01-18T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705588500, "volume": 1, "vwap": 12.25}
{"close": 55.0, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705588800, "volume": 1, "vwap": 55.0}
{"close": 24.55, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.55, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705588800, "volume": 2, "vwap": 24.55}
{"close": 39.58, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.58, "low": 39.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.58, "option_symbol": "BA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705588800, "volume": 1, "vwap": 39.58}
{"close": 4.8, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705588800, "volume": 1, "vwap": 4.8}
{"close": 4.8, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1705588800, "volume": 20, "vwap": 4.8}
{"close": 81.25, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-12-18", "high": 81.25, "low": 81.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.25, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705588800, "volume": 3, "vwap": 81.25}
{"close": 10.4, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "SPOT260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1705588800, "volume": 1, "vwap": 10.4}
{"close": 76.97, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-06-18", "high": 76.97, "low": 76.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.97, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705588800, "volume": 1, "vwap": 76.97}
{"close": 65.5, "date": "2024-01-18", "datetime": "2024-01-18T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705588800, "volume": 4, "vwap": 65.4875}
{"close": 29.29, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.29, "low": 29.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.29, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589100, "volume": 5, "vwap": 29.29}
{"close": 11.4, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589100, "volume": 1, "vwap": 11.4}
{"close": 8.34, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-06-18", "high": 8.34, "low": 8.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.34, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589100, "volume": 1, "vwap": 8.34}
{"close": 78.0, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705589100, "volume": 3, "vwap": 78.0}
{"close": 23.0, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705589100, "volume": 1, "vwap": 23.0}
{"close": 2.35, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705589100, "volume": 50, "vwap": 2.35}
{"close": 90.8, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-12-18", "high": 90.8, "low": 90.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.8, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705589100, "volume": 1, "vwap": 90.8}
{"close": 2.98, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1705589100, "volume": 7, "vwap": 2.957143}
{"close": 49.52, "date": "2024-01-18", "datetime": "2024-01-18T14:45:00Z", "expiration_date": "2026-06-18", "high": 49.52, "low": 49.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.51, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705589100, "volume": 20, "vwap": 49.519}
{"close": 5.4, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705589400, "volume": 1, "vwap": 5.4}
{"close": 4.34, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.34, "low": 4.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.34, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705589400, "volume": 1, "vwap": 4.34}
{"close": 2.06, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.06, "low": 2.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.06, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705589400, "volume": 1, "vwap": 2.06}
{"close": 14.16, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.16, "low": 14.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.1, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705589400, "volume": 50, "vwap": 14.154}
{"close": 12.2, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589400, "volume": 1, "vwap": 12.2}
{"close": 6.9, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.07, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.07, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1705589400, "volume": 2, "vwap": 6.985}
{"close": 12.4, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705589400, "volume": 1, "vwap": 12.4}
{"close": 29.22, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.22, "low": 29.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.22, "option_symbol": "MSFT260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705589400, "volume": 4, "vwap": 29.22}
{"close": 200.64, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-12-18", "high": 200.64, "low": 200.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.64, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705589400, "volume": 1, "vwap": 200.64}
{"close": 188.13, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-12-18", "high": 188.13, "low": 188.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.13, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705589400, "volume": 1, "vwap": 188.13}
{"close": 70.0, "date": "2024-01-18", "datetime": "2024-01-18T14:50:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705589400, "volume": 4, "vwap": 70.0}
{"close": 40.1, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705589700, "volume": 2, "vwap": 40.1}
{"close": 34.42, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 34.42, "low": 34.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.42, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589700, "volume": 9, "vwap": 34.42}
{"close": 29.25, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589700, "volume": 1, "vwap": 29.25}
{"close": 25.0, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589700, "volume": 1, "vwap": 25.0}
{"close": 12.79, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.79, "low": 12.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.79, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589700, "volume": 1, "vwap": 12.79}
{"close": 8.4, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705589700, "volume": 50, "vwap": 8.4}
{"close": 3.2, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705589700, "volume": 5, "vwap": 3.16}
{"close": 4.75, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705589700, "volume": 6, "vwap": 4.833333}
{"close": 38.8, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.79, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705589700, "volume": 2, "vwap": 38.795}
{"close": 1.2, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.2, "low": 1.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.2, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705589700, "volume": 1, "vwap": 1.2}
{"close": 72.96, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 72.96, "low": 72.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.96, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705589700, "volume": 1, "vwap": 72.96}
{"close": 44.03, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 44.03, "low": 44.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.03, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705589700, "volume": 1, "vwap": 44.03}
{"close": 29.22, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.22, "low": 29.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.22, "option_symbol": "MSFT260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705589700, "volume": 26, "vwap": 29.22}
{"close": 29.5, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705589700, "volume": 2, "vwap": 29.5}
{"close": 51.24, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-12-18", "high": 51.24, "low": 51.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.24, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705589700, "volume": 5, "vwap": 51.24}
{"close": 9.47, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 9.47, "low": 9.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.47, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705589700, "volume": 10, "vwap": 9.47}
{"close": 59.25, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 59.25, "low": 59.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705589700, "volume": 1, "vwap": 59.25}
{"close": 50.45, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705589700, "volume": 1, "vwap": 50.45}
{"close": 45.3, "date": "2024-01-18", "datetime": "2024-01-18T14:55:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705589700, "volume": 20, "vwap": 45.3}
{"close": 29.15, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.15, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705590000, "volume": 1, "vwap": 29.15}
{"close": 12.76, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.87, "low": 12.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.87, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705590000, "volume": 3, "vwap": 12.833333}
{"close": 5.5, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705590000, "volume": 1, "vwap": 5.5}
{"close": 3.15, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705590000, "volume": 2, "vwap": 3.15}
{"close": 31.0, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705590000, "volume": 1, "vwap": 31.0}
{"close": 12.5, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705590000, "volume": 1, "vwap": 12.5}
{"close": 96.6, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-06-18", "high": 96.6, "low": 96.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.6, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705590000, "volume": 5, "vwap": 96.6}
{"close": 26.7, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705590000, "volume": 2, "vwap": 26.7}
{"close": 17.55, "date": "2024-01-18", "datetime": "2024-01-18T15:00:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705590000, "volume": 2, "vwap": 17.525}
{"close": 49.5, "date": "2024-01-18", "datetime": "2024-01-18T15:05:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705590300, "volume": 1, "vwap": 49.5}
{"close": 37.04, "date": "2024-01-18", "datetime": "2024-01-18T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.04, "low": 36.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.96, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705590300, "volume": 2, "vwap": 37.0}
{"close": 14.07, "date": "2024-01-18", "datetime": "2024-01-18T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.1, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705590300, "volume": 2, "vwap": 14.085}
{"close": 3.15, "date": "2024-01-18", "datetime": "2024-01-18T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 12, "underlying_symbol": "AAPL", "unix_timestamp": 1705590300, "volume": 12, "vwap": 3.129167}
{"close": 11.1, "date": "2024-01-18", "datetime": "2024-01-18T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1705590300, "volume": 18, "vwap": 11.096667}
{"close": 10.55, "date": "2024-01-18", "datetime": "2024-01-18T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705590300, "volume": 4, "vwap": 10.55}
{"close": 34.95, "date": "2024-01-18", "datetime": "2024-01-18T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.95, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705590300, "volume": 1, "vwap": 34.95}
{"close": 34.13, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.13, "low": 34.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.13, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705590600, "volume": 1, "vwap": 34.13}
{"close": 17.4, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.4, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705590600, "volume": 1, "vwap": 17.4}
{"close": 11.5, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705590600, "volume": 1, "vwap": 11.5}
{"close": 6.77, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-06-18", "high": 6.77, "low": 6.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.77, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705590600, "volume": 2, "vwap": 6.77}
{"close": 3.15, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1705590600, "volume": 9, "vwap": 3.15}
{"close": 15.0, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705590600, "volume": 2, "vwap": 15.0}
{"close": 3.75, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705590600, "volume": 1, "vwap": 3.75}
{"close": 5.78, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.78, "low": 5.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.78, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705590600, "volume": 20, "vwap": 5.78}
{"close": 34.0, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705590600, "volume": 1, "vwap": 34.0}
{"close": 99.55, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-06-18", "high": 99.55, "low": 99.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.55, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705590600, "volume": 1, "vwap": 99.55}
{"close": 42.72, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-12-18", "high": 42.72, "low": 42.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.72, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705590600, "volume": 1, "vwap": 42.72}
{"close": 12.0, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705590600, "volume": 1, "vwap": 12.0}
{"close": 69.7, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-06-18", "high": 69.7, "low": 69.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705590600, "volume": 1, "vwap": 69.7}
{"close": 17.7, "date": "2024-01-18", "datetime": "2024-01-18T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705590600, "volume": 1, "vwap": 17.7}
{"close": 7.57, "date": "2024-01-18", "datetime": "2024-01-18T15:15:00Z", "expiration_date": "2026-06-18", "high": 7.57, "low": 7.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.57, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705590900, "volume": 7, "vwap": 7.57}
{"close": 9.47, "date": "2024-01-18", "datetime": "2024-01-18T15:15:00Z", "expiration_date": "2026-12-18", "high": 9.47, "low": 9.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.47, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705590900, "volume": 80, "vwap": 9.47}
{"close": 4.61, "date": "2024-01-18", "datetime": "2024-01-18T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.61, "low": 4.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.61, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705590900, "volume": 20, "vwap": 4.61}
{"close": 2.42, "date": "2024-01-18", "datetime": "2024-01-18T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.42, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705590900, "volume": 10, "vwap": 2.42}
{"close": 152.17, "date": "2024-01-18", "datetime": "2024-01-18T15:15:00Z", "expiration_date": "2026-06-18", "high": 152.17, "low": 152.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.17, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705590900, "volume": 1, "vwap": 152.17}
{"close": 201.0, "date": "2024-01-18", "datetime": "2024-01-18T15:15:00Z", "expiration_date": "2026-12-18", "high": 201.0, "low": 201.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705590900, "volume": 1, "vwap": 201.0}
{"close": 162.6, "date": "2024-01-18", "datetime": "2024-01-18T15:15:00Z", "expiration_date": "2026-06-18", "high": 162.6, "low": 162.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 162.6, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705590900, "volume": 1, "vwap": 162.6}
{"close": 11.89, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.89, "low": 11.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.89, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591200, "volume": 2, "vwap": 11.89}
{"close": 70.0, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705591200, "volume": 1, "vwap": 70.0}
{"close": 54.65, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-12-18", "high": 54.65, "low": 54.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.65, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705591200, "volume": 1, "vwap": 54.65}
{"close": 45.0, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705591200, "volume": 1, "vwap": 45.0}
{"close": 14.9, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1705591200, "volume": 8, "vwap": 14.9}
{"close": 4.3, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705591200, "volume": 1, "vwap": 4.3}
{"close": 1.85, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.85, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705591200, "volume": 1, "vwap": 1.85}
{"close": 20.7, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "IWM260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1705591200, "volume": 20, "vwap": 20.985}
{"close": 89.05, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-06-18", "high": 89.05, "low": 89.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.05, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705591200, "volume": 1, "vwap": 89.05}
{"close": 67.5, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705591200, "volume": 50, "vwap": 67.5}
{"close": 50.33, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-12-18", "high": 50.33, "low": 50.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.33, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705591200, "volume": 3, "vwap": 50.33}
{"close": 18.25, "date": "2024-01-18", "datetime": "2024-01-18T15:20:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705591200, "volume": 3, "vwap": 18.25}
{"close": 39.8, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591500, "volume": 1, "vwap": 39.8}
{"close": 29.52, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 29.52, "low": 29.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.52, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591500, "volume": 15, "vwap": 29.52}
{"close": 26.92, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.92, "low": 26.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.92, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591500, "volume": 1, "vwap": 26.92}
{"close": 28.84, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.84, "low": 28.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.84, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591500, "volume": 1, "vwap": 28.84}
{"close": 11.69, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.69, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705591500, "volume": 2, "vwap": 11.095}
{"close": 4.77, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 4.77, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 15, "underlying_symbol": "GOOGL", "unix_timestamp": 1705591500, "volume": 21, "vwap": 4.26381}
{"close": 37.8, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705591500, "volume": 1, "vwap": 37.8}
{"close": 5.65, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705591500, "volume": 2, "vwap": 5.775}
{"close": 24.3, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.3, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705591500, "volume": 1, "vwap": 24.3}
{"close": 124.8, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 124.8, "low": 124.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.8, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705591500, "volume": 1, "vwap": 124.8}
{"close": 33.4, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.4, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705591500, "volume": 3, "vwap": 33.4}
{"close": 270.9, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-12-18", "high": 270.9, "low": 270.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 270.9, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705591500, "volume": 3, "vwap": 270.9}
{"close": 98.04, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-12-18", "high": 98.04, "low": 98.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.04, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705591500, "volume": 2, "vwap": 98.04}
{"close": 117.42, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-12-18", "high": 117.42, "low": 117.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.42, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705591500, "volume": 1, "vwap": 117.42}
{"close": 102.25, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 102.25, "low": 102.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705591500, "volume": 4, "vwap": 102.25}
{"close": 77.22, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-06-18", "high": 77.22, "low": 77.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.22, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705591500, "volume": 1, "vwap": 77.22}
{"close": 11.5, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705591500, "volume": 1, "vwap": 11.5}
{"close": 7.15, "date": "2024-01-18", "datetime": "2024-01-18T15:25:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705591500, "volume": 1, "vwap": 7.15}
{"close": 37.15, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.15, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591800, "volume": 1, "vwap": 37.15}
{"close": 11.55, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591800, "volume": 2, "vwap": 11.55}
{"close": 5.55, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591800, "volume": 18, "vwap": 5.55}
{"close": 3.1, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591800, "volume": 1, "vwap": 3.1}
{"close": 19.7, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705591800, "volume": 1, "vwap": 19.7}
{"close": 35.95, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.95, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705591800, "volume": 1, "vwap": 35.95}
{"close": 35.05, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 35.05, "low": 35.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.05, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705591800, "volume": 1, "vwap": 35.05}
{"close": 101.2, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 101.2, "low": 101.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705591800, "volume": 4, "vwap": 101.2}
{"close": 88.01, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 88.01, "low": 88.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.01, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705591800, "volume": 2, "vwap": 88.01}
{"close": 76.75, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705591800, "volume": 2, "vwap": 76.75}
{"close": 64.72, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 64.72, "low": 64.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705591800, "volume": 4, "vwap": 64.685}
{"close": 33.5, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705591800, "volume": 16, "vwap": 33.875}
{"close": 17.25, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705591800, "volume": 3, "vwap": 17.233333}
{"close": 2.81, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.81, "option_symbol": "XLF261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705591800, "volume": 17, "vwap": 2.81}
{"close": 7.15, "date": "2024-01-18", "datetime": "2024-01-18T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705591800, "volume": 2, "vwap": 7.15}
{"close": 29.0, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592100, "volume": 1, "vwap": 29.0}
{"close": 60.0, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705592100, "volume": 1, "vwap": 60.0}
{"close": 42.25, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-12-18", "high": 42.25, "low": 42.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.25, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705592100, "volume": 3, "vwap": 42.25}
{"close": 23.1, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-12-18", "high": 23.1, "low": 23.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.1, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705592100, "volume": 1, "vwap": 23.1}
{"close": 14.9, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705592100, "volume": 5, "vwap": 14.9}
{"close": 568.89, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-06-18", "high": 568.89, "low": 568.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 568.89, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705592100, "volume": 1, "vwap": 568.89}
{"close": 40.7, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-12-18", "high": 41.15, "low": 40.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.1, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1705592100, "volume": 23, "vwap": 41.084783}
{"close": 93.1, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-06-18", "high": 93.1, "low": 93.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.1, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705592100, "volume": 1, "vwap": 93.1}
{"close": 68.01, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-06-18", "high": 68.01, "low": 68.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.01, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705592100, "volume": 1, "vwap": 68.01}
{"close": 61.33, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-06-18", "high": 61.33, "low": 61.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.33, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705592100, "volume": 1, "vwap": 61.33}
{"close": 55.0, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705592100, "volume": 1, "vwap": 55.0}
{"close": 16.2, "date": "2024-01-18", "datetime": "2024-01-18T15:35:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.2, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705592100, "volume": 2, "vwap": 16.2}
{"close": 5.5, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705592400, "volume": 2, "vwap": 5.5}
{"close": 66.17, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 66.17, "low": 66.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.17, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592400, "volume": 1, "vwap": 66.17}
{"close": 14.24, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.24, "low": 14.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.24, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592400, "volume": 1, "vwap": 14.24}
{"close": 10.4, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592400, "volume": 1, "vwap": 10.4}
{"close": 8.75, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 8.75, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.75, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592400, "volume": 1, "vwap": 8.75}
{"close": 8.0, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "BAC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705592400, "volume": 1, "vwap": 8.0}
{"close": 9.45, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.45, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1705592400, "volume": 22, "vwap": 9.45}
{"close": 4.3, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1705592400, "volume": 6, "vwap": 4.283333}
{"close": 20.8, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "GOOGL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705592400, "volume": 1, "vwap": 20.8}
{"close": 8.4, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1705592400, "volume": 10, "vwap": 8.4}
{"close": 89.8, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 89.8, "low": 89.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705592400, "volume": 1, "vwap": 89.8}
{"close": 35.6, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705592400, "volume": 5, "vwap": 35.6}
{"close": 59.93, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 59.93, "low": 59.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.93, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705592400, "volume": 1, "vwap": 59.93}
{"close": 23.78, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 23.78, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705592400, "volume": 3, "vwap": 23.02}
{"close": 25.12, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 25.12, "low": 25.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.12, "option_symbol": "MSFT261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705592400, "volume": 2, "vwap": 25.12}
{"close": 50.92, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 50.92, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.75, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705592400, "volume": 5, "vwap": 50.368}
{"close": 285.69, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 285.85, "low": 285.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 285.85, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705592400, "volume": 2, "vwap": 285.77}
{"close": 101.55, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 101.55, "low": 101.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.55, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705592400, "volume": 1, "vwap": 101.55}
{"close": 76.5, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 76.65, "low": 76.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705592400, "volume": 6, "vwap": 76.525}
{"close": 39.5, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705592400, "volume": 1, "vwap": 39.5}
{"close": 7.15, "date": "2024-01-18", "datetime": "2024-01-18T15:40:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705592400, "volume": 2, "vwap": 7.15}
{"close": 40.2, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592700, "volume": 2, "vwap": 40.2}
{"close": 34.5, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592700, "volume": 1, "vwap": 34.5}
{"close": 29.5, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592700, "volume": 1, "vwap": 29.5}
{"close": 21.0, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705592700, "volume": 1, "vwap": 21.0}
{"close": 55.11, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-12-18", "high": 55.11, "low": 55.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.11, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705592700, "volume": 1, "vwap": 55.11}
{"close": 14.5, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705592700, "volume": 1, "vwap": 14.5}
{"close": 27.8, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "CVX261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705592700, "volume": 1, "vwap": 27.8}
{"close": 68.0, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705592700, "volume": 2, "vwap": 68.0}
{"close": 15.0, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705592700, "volume": 2, "vwap": 15.0}
{"close": 7.15, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705592700, "volume": 2, "vwap": 7.15}
{"close": 5.45, "date": "2024-01-18", "datetime": "2024-01-18T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.45, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705592700, "volume": 3, "vwap": 5.45}
{"close": 2.28, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1705593000, "volume": 11, "vwap": 2.245455}
{"close": 7.12, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-12-18", "high": 7.12, "low": 7.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.12, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705593000, "volume": 1, "vwap": 7.12}
{"close": 4.7, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1705593000, "volume": 30, "vwap": 4.7}
{"close": 2.77, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "CLF261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705593000, "volume": 10, "vwap": 2.77}
{"close": 4.35, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705593000, "volume": 4, "vwap": 4.3625}
{"close": 34.9, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.9, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705593000, "volume": 1, "vwap": 34.9}
{"close": 57.15, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-06-18", "high": 57.15, "low": 57.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705593000, "volume": 2, "vwap": 57.15}
{"close": 50.95, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-06-18", "high": 50.95, "low": 50.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.95, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705593000, "volume": 14, "vwap": 50.95}
{"close": 48.2, "date": "2024-01-18", "datetime": "2024-01-18T15:50:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705593000, "volume": 14, "vwap": 48.2}
{"close": 3.25, "date": "2024-01-18", "datetime": "2024-01-18T15:55:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705593300, "volume": 1, "vwap": 3.25}
{"close": 11.4, "date": "2024-01-18", "datetime": "2024-01-18T15:55:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705593300, "volume": 1, "vwap": 11.4}
{"close": 76.05, "date": "2024-01-18", "datetime": "2024-01-18T15:55:00Z", "expiration_date": "2026-12-18", "high": 76.05, "low": 76.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.05, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705593300, "volume": 1, "vwap": 76.05}
{"close": 12.6, "date": "2024-01-18", "datetime": "2024-01-18T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "CLF261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705593300, "volume": 1, "vwap": 12.6}
{"close": 7.9, "date": "2024-01-18", "datetime": "2024-01-18T15:55:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "GM260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1705593300, "volume": 8, "vwap": 7.9}
{"close": 4.35, "date": "2024-01-18", "datetime": "2024-01-18T15:55:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1705593300, "volume": 8, "vwap": 4.3625}
{"close": 191.0, "date": "2024-01-18", "datetime": "2024-01-18T15:55:00Z", "expiration_date": "2026-12-18", "high": 191.75, "low": 190.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.0, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705593300, "volume": 25, "vwap": 191.0552}
{"close": 64.0, "date": "2024-01-18", "datetime": "2024-01-18T15:55:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705593300, "volume": 3, "vwap": 64.0}
{"close": 7.63, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-06-18", "high": 7.63, "low": 7.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.63, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705593600, "volume": 5, "vwap": 7.63}
{"close": 2.28, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.28, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705593600, "volume": 1, "vwap": 2.28}
{"close": 55.0, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705593600, "volume": 1, "vwap": 55.0}
{"close": 50.14, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-12-18", "high": 50.49, "low": 50.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.49, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705593600, "volume": 4, "vwap": 50.315}
{"close": 29.75, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.75, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705593600, "volume": 5, "vwap": 29.75}
{"close": 28.0, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705593600, "volume": 15, "vwap": 28.0}
{"close": 128.19, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-12-18", "high": 128.2, "low": 128.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.2, "option_symbol": "MSFT261218C00315000", "option_type": "call", "strike_price": 315.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705593600, "volume": 3, "vwap": 128.193333}
{"close": 70.55, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-06-18", "high": 70.55, "low": 70.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705593600, "volume": 1, "vwap": 70.55}
{"close": 9.4, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705593600, "volume": 11, "vwap": 9.4}
{"close": 15.0, "date": "2024-01-18", "datetime": "2024-01-18T16:00:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "XOM261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705593600, "volume": 1, "vwap": 15.0}
{"close": 5.42, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 5.42, "low": 5.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.42, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705593900, "volume": 5, "vwap": 5.42}
{"close": 4.91, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 4.91, "low": 4.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.91, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705593900, "volume": 5, "vwap": 4.91}
{"close": 192.28, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-12-18", "high": 192.28, "low": 192.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.28, "option_symbol": "MSFT261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705593900, "volume": 1, "vwap": 192.28}
{"close": 18.0, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "NKE261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705593900, "volume": 1, "vwap": 18.0}
{"close": 130.03, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 130.03, "low": 130.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.03, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705593900, "volume": 5, "vwap": 130.03}
{"close": 74.66, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 74.66, "low": 74.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.66, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705593900, "volume": 2, "vwap": 74.66}
{"close": 66.64, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 66.71, "low": 66.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.71, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705593900, "volume": 2, "vwap": 66.675}
{"close": 53.37, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 53.37, "low": 53.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.17, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705593900, "volume": 2, "vwap": 53.27}
{"close": 47.62, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 47.62, "low": 47.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.62, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705593900, "volume": 1, "vwap": 47.62}
{"close": 17.55, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.55, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705593900, "volume": 1, "vwap": 17.55}
{"close": 9.75, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705593900, "volume": 5, "vwap": 9.75}
{"close": 10.6, "date": "2024-01-18", "datetime": "2024-01-18T16:05:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705593900, "volume": 2, "vwap": 10.6}
{"close": 11.95, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705594200, "volume": 2, "vwap": 11.95}
{"close": 9.5, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705594200, "volume": 2, "vwap": 9.5}
{"close": 12.39, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.39, "low": 12.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.39, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705594200, "volume": 1, "vwap": 12.39}
{"close": 3.82, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.82, "low": 3.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.82, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705594200, "volume": 2, "vwap": 3.82}
{"close": 74.75, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 75.05, "low": 74.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705594200, "volume": 3, "vwap": 74.85}
{"close": 59.65, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705594200, "volume": 4, "vwap": 59.6625}
{"close": 16.7, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 16.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705594200, "volume": 23, "vwap": 16.797826}
{"close": 15.3, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.3, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705594200, "volume": 3, "vwap": 15.3}
{"close": 17.96, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 17.96, "low": 17.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.96, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705594200, "volume": 2, "vwap": 17.96}
{"close": 19.61, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.61, "low": 19.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.61, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705594200, "volume": 2, "vwap": 19.61}
{"close": 5.2, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "XLF261218P00041000", "option_type": "put", "strike_price": 41.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705594200, "volume": 1, "vwap": 5.2}
{"close": 9.4, "date": "2024-01-18", "datetime": "2024-01-18T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1705594200, "volume": 16, "vwap": 9.4}
{"close": 7.93, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-06-18", "high": 7.94, "low": 7.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.93, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705594500, "volume": 4, "vwap": 7.905}
{"close": 24.37, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-06-18", "high": 24.37, "low": 24.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.37, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705594500, "volume": 1, "vwap": 24.37}
{"close": 89.41, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 89.75, "low": 89.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.75, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1705594500, "volume": 4, "vwap": 89.4925}
{"close": 76.91, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 76.91, "low": 76.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.9, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705594500, "volume": 3, "vwap": 76.906667}
{"close": 60.5, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705594500, "volume": 1, "vwap": 60.5}
{"close": 9.9, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "MET261218P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1705594500, "volume": 35, "vwap": 9.9}
{"close": 102.12, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-06-18", "high": 102.12, "low": 102.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.12, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705594500, "volume": 1, "vwap": 102.12}
{"close": 85.0, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705594500, "volume": 13, "vwap": 85.0}
{"close": 50.05, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 50.05, "low": 50.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.05, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705594500, "volume": 1, "vwap": 50.05}
{"close": 244.75, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 248.45, "low": 244.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 248.45, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705594500, "volume": 2, "vwap": 246.6}
{"close": 173.19, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 173.19, "low": 173.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.19, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705594500, "volume": 2, "vwap": 173.19}
{"close": 169.0, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-06-18", "high": 169.0, "low": 169.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705594500, "volume": 6, "vwap": 169.0}
{"close": 67.25, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-06-18", "high": 67.25, "low": 67.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705594500, "volume": 1, "vwap": 67.25}
{"close": 60.0, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705594500, "volume": 53, "vwap": 60.0}
{"close": 9.45, "date": "2024-01-18", "datetime": "2024-01-18T16:15:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.45, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705594500, "volume": 22, "vwap": 9.45}
{"close": 40.73, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-06-18", "high": 40.73, "low": 40.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.73, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705594800, "volume": 1, "vwap": 40.73}
{"close": 35.28, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-06-18", "high": 35.28, "low": 35.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.28, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705594800, "volume": 1, "vwap": 35.28}
{"close": 19.25, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.25, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705594800, "volume": 3, "vwap": 19.25}
{"close": 12.0, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705594800, "volume": 1, "vwap": 12.0}
{"close": 6.0, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705594800, "volume": 2, "vwap": 6.0}
{"close": 7.04, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-06-18", "high": 7.04, "low": 7.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.03, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1705594800, "volume": 5, "vwap": 7.038}
{"close": 11.9, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705594800, "volume": 100, "vwap": 11.9}
{"close": 16.9, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705594800, "volume": 2, "vwap": 16.9}
{"close": 21.1, "date": "2024-01-18", "datetime": "2024-01-18T16:20:00Z", "expiration_date": "2026-12-18", "high": 21.1, "low": 21.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.1, "option_symbol": "XOM261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705594800, "volume": 4, "vwap": 21.1}
{"close": 37.95, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705595100, "volume": 1, "vwap": 37.95}
{"close": 14.55, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.55, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705595100, "volume": 4, "vwap": 14.55}
{"close": 13.55, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705595100, "volume": 4, "vwap": 13.55}
{"close": 34.4, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.4, "option_symbol": "CVX261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705595100, "volume": 2, "vwap": 34.4}
{"close": 79.9, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-06-18", "high": 79.9, "low": 79.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705595100, "volume": 10, "vwap": 79.9}
{"close": 60.17, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-06-18", "high": 60.17, "low": 60.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.17, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705595100, "volume": 62, "vwap": 60.17}
{"close": 54.05, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-06-18", "high": 54.15, "low": 54.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.15, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705595100, "volume": 6, "vwap": 54.083333}
{"close": 14.5, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705595100, "volume": 1, "vwap": 14.5}
{"close": 10.75, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705595100, "volume": 22, "vwap": 10.75}
{"close": 9.75, "date": "2024-01-18", "datetime": "2024-01-18T16:25:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.45, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "XOM", "unix_timestamp": 1705595100, "volume": 14, "vwap": 9.471429}
{"close": 44.95, "date": "2024-01-18", "datetime": "2024-01-18T16:30:00Z", "expiration_date": "2026-12-18", "high": 44.95, "low": 44.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.95, "option_symbol": "CVX261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705595400, "volume": 1, "vwap": 44.95}
{"close": 40.0, "date": "2024-01-18", "datetime": "2024-01-18T16:30:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705595400, "volume": 5, "vwap": 40.0}
{"close": 35.2, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705595700, "volume": 1, "vwap": 35.2}
{"close": 25.53, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 25.53, "low": 25.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.53, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705595700, "volume": 1, "vwap": 25.53}
{"close": 44.75, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.75, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705595700, "volume": 1, "vwap": 44.75}
{"close": 39.89, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 39.89, "low": 39.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.89, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705595700, "volume": 1, "vwap": 39.89}
{"close": 30.65, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "AMZN", "unix_timestamp": 1705595700, "volume": 40, "vwap": 30.87975}
{"close": 11.1, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705595700, "volume": 1, "vwap": 11.1}
{"close": 38.25, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.25, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705595700, "volume": 1, "vwap": 38.25}
{"close": 6.1, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705595700, "volume": 1, "vwap": 6.1}
{"close": 71.35, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 71.35, "low": 71.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.35, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705595700, "volume": 1, "vwap": 71.35}
{"close": 51.25, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-12-18", "high": 51.25, "low": 51.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.25, "option_symbol": "NKE261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705595700, "volume": 1, "vwap": 51.25}
{"close": 125.78, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 125.81, "low": 125.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.81, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705595700, "volume": 120, "vwap": 125.786}
{"close": 202.7, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-12-18", "high": 203.6, "low": 202.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.59, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705595700, "volume": 4, "vwap": 203.035}
{"close": 80.55, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-12-18", "high": 80.55, "low": 80.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.55, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705595700, "volume": 7, "vwap": 80.55}
{"close": 95.7, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 95.7, "low": 95.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.7, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705595700, "volume": 1, "vwap": 95.7}
{"close": 17.0, "date": "2024-01-18", "datetime": "2024-01-18T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705595700, "volume": 10, "vwap": 17.0}
{"close": 27.72, "date": "2024-01-18", "datetime": "2024-01-18T16:40:00Z", "expiration_date": "2026-06-18", "high": 27.72, "low": 27.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.72, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705596000, "volume": 1, "vwap": 27.72}
{"close": 112.7, "date": "2024-01-18", "datetime": "2024-01-18T16:40:00Z", "expiration_date": "2026-12-18", "high": 112.7, "low": 112.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.7, "option_symbol": "BA261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705596000, "volume": 1, "vwap": 112.7}
{"close": 17.2, "date": "2024-01-18", "datetime": "2024-01-18T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.2, "option_symbol": "COP260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705596000, "volume": 1, "vwap": 17.2}
{"close": 3.49, "date": "2024-01-18", "datetime": "2024-01-18T16:40:00Z", "expiration_date": "2026-12-18", "high": 3.49, "low": 3.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.49, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705596000, "volume": 1, "vwap": 3.49}
{"close": 155.0, "date": "2024-01-18", "datetime": "2024-01-18T16:40:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 155.0, "option_symbol": "NFLX261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705596000, "volume": 1, "vwap": 155.0}
{"close": 19.65, "date": "2024-01-18", "datetime": "2024-01-18T16:40:00Z", "expiration_date": "2026-12-18", "high": 19.65, "low": 19.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.65, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705596000, "volume": 1, "vwap": 19.65}
{"close": 30.35, "date": "2024-01-18", "datetime": "2024-01-18T16:40:00Z", "expiration_date": "2026-12-18", "high": 30.35, "low": 30.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.35, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705596000, "volume": 1, "vwap": 30.35}
{"close": 55.5, "date": "2024-01-18", "datetime": "2024-01-18T16:40:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705596000, "volume": 2, "vwap": 55.5}
{"close": 37.91, "date": "2024-01-18", "datetime": "2024-01-18T16:45:00Z", "expiration_date": "2026-06-18", "high": 37.91, "low": 37.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705596300, "volume": 3, "vwap": 37.856667}
{"close": 17.65, "date": "2024-01-18", "datetime": "2024-01-18T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.2, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1705596300, "volume": 203, "vwap": 17.544138}
{"close": 15.5, "date": "2024-01-18", "datetime": "2024-01-18T16:45:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705596300, "volume": 1, "vwap": 15.5}
{"close": 7.9, "date": "2024-01-18", "datetime": "2024-01-18T16:45:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705596300, "volume": 2, "vwap": 7.9}
{"close": 75.5, "date": "2024-01-18", "datetime": "2024-01-18T16:45:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705596300, "volume": 2, "vwap": 75.5}
{"close": 25.4, "date": "2024-01-18", "datetime": "2024-01-18T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705596300, "volume": 1, "vwap": 25.4}
{"close": 17.85, "date": "2024-01-18", "datetime": "2024-01-18T16:50:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705596600, "volume": 1, "vwap": 17.85}
{"close": 4.45, "date": "2024-01-18", "datetime": "2024-01-18T16:50:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1705596600, "volume": 6, "vwap": 4.425}
{"close": 24.05, "date": "2024-01-18", "datetime": "2024-01-18T16:50:00Z", "expiration_date": "2026-12-18", "high": 24.05, "low": 24.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.05, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705596600, "volume": 5, "vwap": 24.05}
{"close": 131.05, "date": "2024-01-18", "datetime": "2024-01-18T16:50:00Z", "expiration_date": "2026-06-18", "high": 131.05, "low": 131.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.05, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705596600, "volume": 1, "vwap": 131.05}
{"close": 67.05, "date": "2024-01-18", "datetime": "2024-01-18T16:50:00Z", "expiration_date": "2026-06-18", "high": 67.05, "low": 67.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.05, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705596600, "volume": 2, "vwap": 67.05}
{"close": 63.5, "date": "2024-01-18", "datetime": "2024-01-18T16:50:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705596600, "volume": 1, "vwap": 63.5}
{"close": 59.95, "date": "2024-01-18", "datetime": "2024-01-18T16:50:00Z", "expiration_date": "2026-06-18", "high": 59.95, "low": 59.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705596600, "volume": 2, "vwap": 59.95}
{"close": 23.0, "date": "2024-01-18", "datetime": "2024-01-18T16:50:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705596600, "volume": 1, "vwap": 23.0}
{"close": 32.55, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705596900, "volume": 5, "vwap": 32.55}
{"close": 44.85, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.85, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705596900, "volume": 1, "vwap": 44.85}
{"close": 56.57, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-12-18", "high": 56.57, "low": 56.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.57, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705596900, "volume": 1, "vwap": 56.57}
{"close": 22.09, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-12-18", "high": 22.13, "low": 21.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.79, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705596900, "volume": 3, "vwap": 22.003333}
{"close": 7.21, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-12-18", "high": 7.21, "low": 7.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.21, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705596900, "volume": 2, "vwap": 7.21}
{"close": 133.35, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-06-18", "high": 133.35, "low": 133.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.35, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705596900, "volume": 1, "vwap": 133.35}
{"close": 63.85, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-06-18", "high": 63.85, "low": 63.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705596900, "volume": 22, "vwap": 63.85}
{"close": 28.8, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.8, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705596900, "volume": 2, "vwap": 28.8}
{"close": 67.22, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-06-18", "high": 67.22, "low": 67.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.22, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705596900, "volume": 1, "vwap": 67.22}
{"close": 30.1, "date": "2024-01-18", "datetime": "2024-01-18T16:55:00Z", "expiration_date": "2026-12-18", "high": 30.1, "low": 30.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.1, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705596900, "volume": 2, "vwap": 30.1}
{"close": 53.0, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705597200, "volume": 2, "vwap": 53.0}
{"close": 40.25, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.1, "option_symbol": "COF261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COF", "unix_timestamp": 1705597200, "volume": 2, "vwap": 40.175}
{"close": 2.38, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.38, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705597200, "volume": 20, "vwap": 2.38}
{"close": 55.5, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-12-18", "high": 55.5, "low": 55.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1705597200, "volume": 10, "vwap": 55.5}
{"close": 84.5, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-06-18", "high": 84.5, "low": 84.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597200, "volume": 3, "vwap": 84.5}
{"close": 25.6, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597200, "volume": 1, "vwap": 25.6}
{"close": 16.8, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705597200, "volume": 100, "vwap": 16.8}
{"close": 35.5, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705597200, "volume": 10, "vwap": 35.5}
{"close": 50.3, "date": "2024-01-18", "datetime": "2024-01-18T17:00:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597200, "volume": 20, "vwap": 50.3}
{"close": 14.7, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705597500, "volume": 1, "vwap": 14.7}
{"close": 16.61, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.61, "low": 16.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.61, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705597500, "volume": 1, "vwap": 16.61}
{"close": 19.05, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.05, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705597500, "volume": 1, "vwap": 19.05}
{"close": 14.55, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.55, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705597500, "volume": 1, "vwap": 14.55}
{"close": 78.5, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705597500, "volume": 60, "vwap": 78.5}
{"close": 74.5, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705597500, "volume": 2, "vwap": 74.5}
{"close": 59.31, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.45, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705597500, "volume": 73, "vwap": 59.385068}
{"close": 52.85, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597500, "volume": 3, "vwap": 52.85}
{"close": 50.65, "date": "2024-01-18", "datetime": "2024-01-18T17:05:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.65, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597500, "volume": 2, "vwap": 50.65}
{"close": 29.95, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705597800, "volume": 1, "vwap": 29.95}
{"close": 7.75, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.68, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1705597800, "volume": 9, "vwap": 7.682222}
{"close": 26.2, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.2, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705597800, "volume": 1, "vwap": 26.2}
{"close": 17.1, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.1, "option_symbol": "BA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705597800, "volume": 2, "vwap": 17.1}
{"close": 26.5, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 24.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.34, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705597800, "volume": 2, "vwap": 25.42}
{"close": 49.5, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-12-18", "high": 51.01, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.01, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705597800, "volume": 2, "vwap": 50.255}
{"close": 62.25, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 62.25, "low": 62.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597800, "volume": 1, "vwap": 62.25}
{"close": 24.83, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 24.83, "low": 24.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.83, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705597800, "volume": 2, "vwap": 24.83}
{"close": 20.76, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 20.76, "low": 20.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.76, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597800, "volume": 1, "vwap": 20.76}
{"close": 16.5, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597800, "volume": 1, "vwap": 16.5}
{"close": 5.6, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705597800, "volume": 4, "vwap": 5.6}
{"close": 50.65, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.65, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597800, "volume": 20, "vwap": 50.65}
{"close": 56.55, "date": "2024-01-18", "datetime": "2024-01-18T17:10:00Z", "expiration_date": "2026-06-18", "high": 56.55, "low": 56.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.55, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705597800, "volume": 1, "vwap": 56.55}
{"close": 82.3, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 82.3, "low": 82.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.3, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598100, "volume": 1, "vwap": 82.3}
{"close": 66.65, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 66.65, "low": 64.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.7, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705598100, "volume": 2, "vwap": 65.675}
{"close": 34.8, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.8, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598100, "volume": 10, "vwap": 34.8}
{"close": 29.83, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.83, "low": 29.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.83, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598100, "volume": 1, "vwap": 29.83}
{"close": 17.7, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598100, "volume": 1, "vwap": 17.7}
{"close": 7.8, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598100, "volume": 1, "vwap": 7.8}
{"close": 3.25, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705598100, "volume": 2, "vwap": 3.275}
{"close": 24.12, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-12-18", "high": 24.12, "low": 24.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.12, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705598100, "volume": 2, "vwap": 24.12}
{"close": 4.35, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1705598100, "volume": 8, "vwap": 4.39375}
{"close": 23.0, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705598100, "volume": 5, "vwap": 23.0}
{"close": 55.2, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-12-18", "high": 55.2, "low": 55.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.2, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705598100, "volume": 10, "vwap": 55.2}
{"close": 197.93, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-12-18", "high": 197.93, "low": 197.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.93, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705598100, "volume": 4, "vwap": 197.93}
{"close": 174.8, "date": "2024-01-18", "datetime": "2024-01-18T17:15:00Z", "expiration_date": "2026-12-18", "high": 174.8, "low": 174.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.8, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705598100, "volume": 2, "vwap": 174.8}
{"close": 37.4, "date": "2024-01-18", "datetime": "2024-01-18T17:20:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598400, "volume": 2, "vwap": 37.4}
{"close": 27.34, "date": "2024-01-18", "datetime": "2024-01-18T17:20:00Z", "expiration_date": "2026-06-18", "high": 27.34, "low": 27.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.28, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705598400, "volume": 40, "vwap": 27.337}
{"close": 20.2, "date": "2024-01-18", "datetime": "2024-01-18T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.2, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598400, "volume": 1, "vwap": 20.2}
{"close": 101.0, "date": "2024-01-18", "datetime": "2024-01-18T17:20:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705598400, "volume": 1, "vwap": 101.0}
{"close": 66.2, "date": "2024-01-18", "datetime": "2024-01-18T17:20:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705598400, "volume": 1, "vwap": 66.2}
{"close": 80.1, "date": "2024-01-18", "datetime": "2024-01-18T17:20:00Z", "expiration_date": "2026-06-18", "high": 80.1, "low": 80.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.1, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705598400, "volume": 2, "vwap": 80.1}
{"close": 16.5, "date": "2024-01-18", "datetime": "2024-01-18T17:20:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705598400, "volume": 3, "vwap": 16.5}
{"close": 73.56, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-06-18", "high": 73.56, "low": 73.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.56, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598700, "volume": 1, "vwap": 73.56}
{"close": 27.27, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-06-18", "high": 27.27, "low": 27.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.27, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705598700, "volume": 2, "vwap": 27.27}
{"close": 11.2, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705598700, "volume": 1, "vwap": 11.2}
{"close": 89.92, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-12-18", "high": 89.92, "low": 89.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.92, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705598700, "volume": 1, "vwap": 89.92}
{"close": 77.42, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-12-18", "high": 77.42, "low": 77.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.42, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705598700, "volume": 1, "vwap": 77.42}
{"close": 51.69, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-12-18", "high": 51.69, "low": 51.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.69, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705598700, "volume": 2, "vwap": 51.69}
{"close": 47.3, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-12-18", "high": 47.3, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705598700, "volume": 2, "vwap": 47.3}
{"close": 4.35, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705598700, "volume": 3, "vwap": 4.35}
{"close": 56.1, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-06-18", "high": 56.1, "low": 56.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705598700, "volume": 2, "vwap": 56.1}
{"close": 42.5, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705598700, "volume": 1, "vwap": 42.5}
{"close": 25.19, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-06-18", "high": 25.19, "low": 25.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.19, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705598700, "volume": 2, "vwap": 25.19}
{"close": 13.82, "date": "2024-01-18", "datetime": "2024-01-18T17:25:00Z", "expiration_date": "2026-06-18", "high": 13.82, "low": 13.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.82, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705598700, "volume": 5, "vwap": 13.82}
{"close": 8.55, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705599000, "volume": 1, "vwap": 8.55}
{"close": 5.27, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.27, "low": 5.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.27, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705599000, "volume": 2, "vwap": 5.27}
{"close": 3.7, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705599000, "volume": 1, "vwap": 3.7}
{"close": 45.45, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 45.7, "low": 45.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.7, "option_symbol": "GOOGL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705599000, "volume": 2, "vwap": 45.575}
{"close": 4.35, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705599000, "volume": 3, "vwap": 4.35}
{"close": 9.38, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 9.38, "low": 9.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.38, "option_symbol": "GOOGL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705599000, "volume": 1, "vwap": 9.38}
{"close": 127.05, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-12-18", "high": 127.05, "low": 127.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.05, "option_symbol": "GOOGL261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705599000, "volume": 1, "vwap": 127.05}
{"close": 3.4, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705599000, "volume": 1, "vwap": 3.4}
{"close": 334.78, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 334.78, "low": 334.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 334.78, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705599000, "volume": 1, "vwap": 334.78}
{"close": 62.35, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 62.35, "low": 62.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.35, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 9, "vwap": 62.35}
{"close": 58.95, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 59.33, "low": 58.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.33, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 20, "vwap": 59.159}
{"close": 52.6, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 52.95, "low": 52.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 21, "vwap": 52.916667}
{"close": 50.08, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 50.08, "low": 50.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.08, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 78, "vwap": 50.08}
{"close": 47.47, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 47.47, "low": 47.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.47, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 78, "vwap": 47.47}
{"close": 32.1, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 2, "vwap": 32.1}
{"close": 30.6, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 11, "vwap": 30.604545}
{"close": 19.7, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 10, "vwap": 19.7}
{"close": 16.5, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 2, "vwap": 16.5}
{"close": 13.85, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.85, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599000, "volume": 45, "vwap": 13.85}
{"close": 6.2, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "XLE261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705599000, "volume": 1300, "vwap": 6.2}
{"close": 6.5, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "XLK261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705599000, "volume": 2, "vwap": 6.5}
{"close": 2.2, "date": "2024-01-18", "datetime": "2024-01-18T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705599000, "volume": 1, "vwap": 2.2}
{"close": 59.19, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 59.19, "low": 59.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.19, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705599300, "volume": 1, "vwap": 59.19}
{"close": 34.7, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705599300, "volume": 10, "vwap": 34.7}
{"close": 73.83, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 73.83, "low": 73.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.83, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599300, "volume": 10, "vwap": 73.83}
{"close": 41.8, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 41.8, "low": 41.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599300, "volume": 3, "vwap": 41.8}
{"close": 30.48, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 30.48, "low": 30.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.48, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599300, "volume": 1, "vwap": 30.48}
{"close": 21.68, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 21.68, "low": 21.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.68, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599300, "volume": 1, "vwap": 21.68}
{"close": 20.66, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 20.66, "low": 20.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.66, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599300, "volume": 1, "vwap": 20.66}
{"close": 16.47, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 16.47, "low": 16.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.47, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599300, "volume": 3, "vwap": 16.47}
{"close": 13.9, "date": "2024-01-18", "datetime": "2024-01-18T17:35:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705599300, "volume": 15, "vwap": 13.9}
{"close": 73.08, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 73.08, "low": 73.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.08, "option_symbol": "BA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705599600, "volume": 1, "vwap": 73.08}
{"close": 4.3, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1705599600, "volume": 8, "vwap": 4.3375}
{"close": 32.3, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.3, "option_symbol": "SPOT260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1705599600, "volume": 2, "vwap": 32.3}
{"close": 7.5, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 7.6, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "SPOT260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "SPOT", "unix_timestamp": 1705599600, "volume": 6, "vwap": 7.4}
{"close": 42.3, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 1, "vwap": 42.3}
{"close": 32.25, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 2, "vwap": 32.25}
{"close": 30.65, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 2, "vwap": 30.65}
{"close": 25.03, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 25.03, "low": 25.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.03, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 5, "vwap": 25.03}
{"close": 21.66, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 21.68, "low": 21.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.68, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 6, "vwap": 21.663333}
{"close": 20.64, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.66, "low": 20.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.66, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 6, "vwap": 20.643333}
{"close": 18.0, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 4, "vwap": 18.0}
{"close": 33.45, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 33.45, "low": 33.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.45, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 10, "vwap": 33.45}
{"close": 39.9, "date": "2024-01-18", "datetime": "2024-01-18T17:40:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.9, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705599600, "volume": 8, "vwap": 39.9}
{"close": 59.2, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 59.2, "low": 59.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.2, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705599900, "volume": 2, "vwap": 59.2}
{"close": 12.78, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 12.78, "low": 12.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.78, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705599900, "volume": 10, "vwap": 12.78}
{"close": 25.4, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-12-18", "high": 25.4, "low": 25.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.4, "option_symbol": "CVX261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705599900, "volume": 1, "vwap": 25.4}
{"close": 48.33, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-12-18", "high": 48.33, "low": 48.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.33, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705599900, "volume": 1, "vwap": 48.33}
{"close": 50.38, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-12-18", "high": 50.38, "low": 50.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.38, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705599900, "volume": 1, "vwap": 50.38}
{"close": 7.4, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 7.45, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.45, "option_symbol": "SPOT260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1705599900, "volume": 2, "vwap": 7.425}
{"close": 55.65, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 55.65, "low": 55.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 2, "vwap": 55.65}
{"close": 53.05, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 53.05, "low": 53.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 2, "vwap": 53.05}
{"close": 42.28, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 42.28, "low": 42.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.28, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 1, "vwap": 42.28}
{"close": 32.6, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 1, "vwap": 32.6}
{"close": 24.98, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 25.1, "low": 24.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.04, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 15, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 15, "vwap": 25.016667}
{"close": 19.68, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.69, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 15, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 15, "vwap": 19.702666}
{"close": 18.8, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 10, "vwap": 18.8}
{"close": 16.48, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 16.48, "low": 16.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.48, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 4, "vwap": 16.48}
{"close": 7.15, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 1, "vwap": 7.15}
{"close": 8.98, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-06-18", "high": 8.98, "low": 8.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.98, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705599900, "volume": 6, "vwap": 8.98}
{"close": 15.25, "date": "2024-01-18", "datetime": "2024-01-18T17:45:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.25, "option_symbol": "XBI261218P00087000", "option_type": "put", "strike_price": 87.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1705599900, "volume": 5, "vwap": 15.25}
{"close": 5.43, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 5.43, "low": 5.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.43, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705600200, "volume": 1, "vwap": 5.43}
{"close": 18.0, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705600200, "volume": 1, "vwap": 18.0}
{"close": 57.1, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-12-18", "high": 57.1, "low": 57.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.1, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705600200, "volume": 10, "vwap": 57.1}
{"close": 22.8, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 22.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.15, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705600200, "volume": 2, "vwap": 22.975}
{"close": 5.08, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.08, "low": 5.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.08, "option_symbol": "MSFT261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705600200, "volume": 1, "vwap": 5.08}
{"close": 98.0, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 98.0, "low": 98.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 1, "vwap": 98.0}
{"close": 69.25, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 69.25, "low": 69.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 1, "vwap": 69.25}
{"close": 58.99, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 58.99, "low": 58.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.99, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 8, "vwap": 58.99}
{"close": 52.85, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 2, "vwap": 52.85}
{"close": 42.24, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 42.24, "low": 42.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.24, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 1, "vwap": 42.24}
{"close": 37.34, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 37.34, "low": 37.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.34, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 2, "vwap": 37.34}
{"close": 25.0, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 16, "vwap": 25.0}
{"close": 42.79, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 42.79, "low": 42.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.79, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 5, "vwap": 42.79}
{"close": 50.45, "date": "2024-01-18", "datetime": "2024-01-18T17:50:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.43, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705600200, "volume": 10, "vwap": 50.45}
{"close": 4.25, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 13, "underlying_symbol": "GOOGL", "unix_timestamp": 1705600500, "volume": 58, "vwap": 4.289655}
{"close": 49.0, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705600500, "volume": 1, "vwap": 49.0}
{"close": 37.95, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-12-18", "high": 37.95, "low": 37.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.95, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705600500, "volume": 1, "vwap": 37.95}
{"close": 97.88, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-06-18", "high": 98.1, "low": 97.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705600500, "volume": 3, "vwap": 98.026667}
{"close": 55.44, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-06-18", "high": 55.44, "low": 55.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.44, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705600500, "volume": 4, "vwap": 55.44}
{"close": 16.3, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705600500, "volume": 6, "vwap": 16.3}
{"close": 80.92, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-06-18", "high": 80.92, "low": 80.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.92, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705600500, "volume": 4, "vwap": 80.92}
{"close": 15.82, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-06-18", "high": 15.82, "low": 15.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.82, "option_symbol": "UBER260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705600500, "volume": 5, "vwap": 15.82}
{"close": 0.47, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-12-18", "high": 0.47, "low": 0.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.47, "option_symbol": "XLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705600500, "volume": 1, "vwap": 0.47}
{"close": 1.0, "date": "2024-01-18", "datetime": "2024-01-18T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 0.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.87, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1705600500, "volume": 2, "vwap": 0.935}
{"close": 32.0, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705600800, "volume": 1, "vwap": 32.0}
{"close": 1.6, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.6, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705600800, "volume": 4, "vwap": 1.6}
{"close": 39.2, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705600800, "volume": 10, "vwap": 39.2}
{"close": 29.83, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-12-18", "high": 29.84, "low": 29.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.84, "option_symbol": "BA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1705600800, "volume": 15, "vwap": 29.835333}
{"close": 14.4, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705600800, "volume": 1, "vwap": 14.4}
{"close": 10.24, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1705600800, "volume": 6, "vwap": 10.42}
{"close": 3.77, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 3.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1705600800, "volume": 47, "vwap": 4.182341}
{"close": 30.9, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-12-18", "high": 30.9, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705600800, "volume": 1, "vwap": 30.9}
{"close": 49.95, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-12-18", "high": 49.95, "low": 49.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705600800, "volume": 1, "vwap": 49.95}
{"close": 92.92, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-06-18", "high": 92.92, "low": 92.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.92, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705600800, "volume": 4, "vwap": 92.92}
{"close": 73.86, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-06-18", "high": 73.86, "low": 73.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.86, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705600800, "volume": 20, "vwap": 73.86}
{"close": 58.75, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705600800, "volume": 8, "vwap": 58.75}
{"close": 32.35, "date": "2024-01-18", "datetime": "2024-01-18T18:00:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705600800, "volume": 2, "vwap": 32.425}
{"close": 16.47, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 16.47, "low": 16.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.47, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705601100, "volume": 1, "vwap": 16.47}
{"close": 34.53, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 34.53, "low": 34.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.53, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705601100, "volume": 1, "vwap": 34.53}
{"close": 17.93, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 17.93, "low": 17.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.93, "option_symbol": "BA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705601100, "volume": 1, "vwap": 17.93}
{"close": 4.3, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705601100, "volume": 11, "vwap": 4.3}
{"close": 123.65, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 123.65, "low": 123.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.65, "option_symbol": "MSFT260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705601100, "volume": 2, "vwap": 123.65}
{"close": 92.0, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 2, "vwap": 92.0}
{"close": 77.5, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 77.5, "low": 77.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 20, "vwap": 77.5}
{"close": 72.75, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 72.75, "low": 72.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 2, "vwap": 72.75}
{"close": 58.39, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 58.39, "low": 58.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.39, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 22, "vwap": 58.39}
{"close": 55.15, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 55.15, "low": 55.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 1, "vwap": 55.15}
{"close": 41.59, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 41.59, "low": 41.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.59, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 1, "vwap": 41.59}
{"close": 24.65, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 11, "vwap": 24.65}
{"close": 20.25, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.25, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 10, "vwap": 20.25}
{"close": 17.0, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 5, "vwap": 17.0}
{"close": 14.0, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601100, "volume": 15, "vwap": 14.0}
{"close": 26.8, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-12-18", "high": 26.8, "low": 26.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.8, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705601100, "volume": 5, "vwap": 26.8}
{"close": 1.1, "date": "2024-01-18", "datetime": "2024-01-18T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1705601100, "volume": 2, "vwap": 1.05}
{"close": 12.8, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705601400, "volume": 5, "vwap": 12.8}
{"close": 3.65, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705601400, "volume": 40, "vwap": 3.65}
{"close": 5.99, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.99, "low": 5.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.98, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705601400, "volume": 2, "vwap": 5.985}
{"close": 4.3, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705601400, "volume": 5, "vwap": 4.3}
{"close": 12.63, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 12.63, "low": 12.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.63, "option_symbol": "GOOGL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705601400, "volume": 20, "vwap": 12.63}
{"close": 68.64, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-12-18", "high": 68.64, "low": 68.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.64, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705601400, "volume": 6, "vwap": 68.64}
{"close": 30.9, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-12-18", "high": 30.9, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705601400, "volume": 1, "vwap": 30.9}
{"close": 78.81, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 78.81, "low": 78.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.81, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705601400, "volume": 2, "vwap": 78.81}
{"close": 395.81, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-12-18", "high": 395.81, "low": 395.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 395.81, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705601400, "volume": 1, "vwap": 395.81}
{"close": 65.97, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-12-18", "high": 65.97, "low": 65.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.6, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705601400, "volume": 10, "vwap": 65.674}
{"close": 73.2, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 73.2, "low": 73.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601400, "volume": 2, "vwap": 73.2}
{"close": 49.0, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601400, "volume": 1, "vwap": 49.0}
{"close": 46.42, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 46.42, "low": 46.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.42, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601400, "volume": 1, "vwap": 46.42}
{"close": 37.35, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.35, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601400, "volume": 2, "vwap": 37.35}
{"close": 24.47, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 24.58, "low": 24.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.58, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705601400, "volume": 6, "vwap": 24.561667}
{"close": 29.35, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.35, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705601400, "volume": 9, "vwap": 29.35}
{"close": 16.5, "date": "2024-01-18", "datetime": "2024-01-18T18:10:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1705601400, "volume": 2, "vwap": 16.45}
{"close": 2.27, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.27, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705601700, "volume": 2, "vwap": 2.27}
{"close": 39.9, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705601700, "volume": 1, "vwap": 39.9}
{"close": 34.5, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705601700, "volume": 1, "vwap": 34.5}
{"close": 22.25, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.25, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705601700, "volume": 1, "vwap": 22.25}
{"close": 9.54, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-12-18", "high": 9.54, "low": 9.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.54, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705601700, "volume": 10, "vwap": 9.54}
{"close": 3.5, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705601700, "volume": 10, "vwap": 3.5}
{"close": 41.44, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-12-18", "high": 41.44, "low": 41.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.44, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705601700, "volume": 5, "vwap": 41.44}
{"close": 73.15, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 73.15, "low": 73.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601700, "volume": 1, "vwap": 73.15}
{"close": 24.61, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 24.61, "low": 24.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.61, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705601700, "volume": 1, "vwap": 24.61}
{"close": 45.75, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.75, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705601700, "volume": 2, "vwap": 45.75}
{"close": 51.0, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.05, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705601700, "volume": 14, "vwap": 51.021429}
{"close": 56.55, "date": "2024-01-18", "datetime": "2024-01-18T18:15:00Z", "expiration_date": "2026-06-18", "high": 56.6, "low": 56.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.6, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1705601700, "volume": 30, "vwap": 56.58}
{"close": 0.81, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 0.83, "low": 0.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.83, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 15, "underlying_symbol": "AAL", "unix_timestamp": 1705602000, "volume": 250, "vwap": 0.8298}
{"close": 65.95, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 65.95, "low": 65.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.95, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705602000, "volume": 1, "vwap": 65.95}
{"close": 29.08, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705602000, "volume": 41, "vwap": 29.084878}
{"close": 19.85, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-12-18", "high": 19.85, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705602000, "volume": 1, "vwap": 19.85}
{"close": 372.14, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-12-18", "high": 372.14, "low": 372.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 372.14, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705602000, "volume": 6, "vwap": 372.14}
{"close": 87.16, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 87.16, "low": 87.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.16, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602000, "volume": 1, "vwap": 87.16}
{"close": 83.95, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 83.95, "low": 83.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.95, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602000, "volume": 1, "vwap": 83.95}
{"close": 30.08, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 30.08, "low": 30.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.08, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602000, "volume": 1, "vwap": 30.08}
{"close": 11.4, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705602000, "volume": 2, "vwap": 11.4}
{"close": 50.95, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 50.95, "low": 50.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.95, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705602000, "volume": 2, "vwap": 50.95}
{"close": 133.0, "date": "2024-01-18", "datetime": "2024-01-18T18:20:00Z", "expiration_date": "2026-06-18", "high": 133.0, "low": 133.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.0, "option_symbol": "TSLA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602000, "volume": 4, "vwap": 133.0}
{"close": 38.6, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705602300, "volume": 2, "vwap": 38.6}
{"close": 25.65, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.65, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705602300, "volume": 54, "vwap": 25.65}
{"close": 1.3, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.25, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1705602300, "volume": 20, "vwap": 1.275}
{"close": 4.25, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1705602300, "volume": 32, "vwap": 4.25}
{"close": 37.5, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705602300, "volume": 2, "vwap": 37.5}
{"close": 28.82, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 28.82, "low": 28.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.82, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705602300, "volume": 32, "vwap": 28.82}
{"close": 5.9, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705602300, "volume": 4, "vwap": 5.9}
{"close": 53.4, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 53.4, "low": 53.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.4, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705602300, "volume": 6, "vwap": 53.4}
{"close": 49.95, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 49.95, "low": 49.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705602300, "volume": 6, "vwap": 49.95}
{"close": 48.3, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 48.3, "low": 48.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.3, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705602300, "volume": 6, "vwap": 48.3}
{"close": 45.2, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 45.2, "low": 45.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.2, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1705602300, "volume": 10, "vwap": 45.2}
{"close": 36.7, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 36.7, "low": 36.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.7, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705602300, "volume": 8, "vwap": 36.7}
{"close": 31.9, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 31.9, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1705602300, "volume": 12, "vwap": 31.9}
{"close": 73.15, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 73.15, "low": 73.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 1, "vwap": 73.15}
{"close": 69.22, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 69.22, "low": 69.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.22, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 1, "vwap": 69.22}
{"close": 65.22, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 65.22, "low": 65.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.22, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 1, "vwap": 65.22}
{"close": 61.75, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 26, "vwap": 61.744231}
{"close": 58.37, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 58.37, "low": 58.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.37, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 22, "vwap": 58.37}
{"close": 49.23, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 49.23, "low": 49.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.23, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 10, "vwap": 49.23}
{"close": 46.58, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 13, "vwap": 46.603846}
{"close": 41.5, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 30, "vwap": 41.5}
{"close": 19.3, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 20, "vwap": 19.3}
{"close": 18.65, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602300, "volume": 10, "vwap": 18.65}
{"close": 15.9, "date": "2024-01-18", "datetime": "2024-01-18T18:25:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705602300, "volume": 3, "vwap": 15.9}
{"close": 29.15, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.15, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705602600, "volume": 5, "vwap": 29.15}
{"close": 18.5, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705602600, "volume": 12, "vwap": 18.5}
{"close": 25.6, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.6, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705602600, "volume": 9, "vwap": 25.6}
{"close": 4.25, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1705602600, "volume": 10, "vwap": 4.225}
{"close": 3.74, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.74, "low": 3.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.74, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705602600, "volume": 5, "vwap": 3.74}
{"close": 22.92, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-12-18", "high": 22.92, "low": 22.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.92, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705602600, "volume": 5, "vwap": 22.92}
{"close": 50.2, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-12-18", "high": 50.2, "low": 50.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.2, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705602600, "volume": 3, "vwap": 50.2}
{"close": 113.55, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-06-18", "high": 113.55, "low": 113.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.55, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602600, "volume": 1, "vwap": 113.55}
{"close": 81.85, "date": "2024-01-18", "datetime": "2024-01-18T18:30:00Z", "expiration_date": "2026-06-18", "high": 81.85, "low": 81.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.85, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602600, "volume": 2, "vwap": 81.85}
{"close": 26.96, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.96, "low": 26.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.96, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705602900, "volume": 40, "vwap": 26.96}
{"close": 22.0, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705602900, "volume": 2, "vwap": 22.0}
{"close": 26.5, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705602900, "volume": 40, "vwap": 26.5}
{"close": 53.75, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-12-18", "high": 53.75, "low": 53.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.75, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1705602900, "volume": 10, "vwap": 53.75}
{"close": 50.3, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-12-18", "high": 50.3, "low": 50.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705602900, "volume": 6, "vwap": 50.3}
{"close": 42.45, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-12-18", "high": 42.45, "low": 42.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.45, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705602900, "volume": 4, "vwap": 42.45}
{"close": 37.0, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705602900, "volume": 6, "vwap": 37.0}
{"close": 32.2, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-12-18", "high": 32.25, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1705602900, "volume": 12, "vwap": 32.2375}
{"close": 1.92, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.92, "low": 1.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.92, "option_symbol": "NCLH261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705602900, "volume": 2, "vwap": 1.92}
{"close": 75.38, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-12-18", "high": 75.38, "low": 75.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.38, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705602900, "volume": 1, "vwap": 75.38}
{"close": 112.95, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-06-18", "high": 112.95, "low": 112.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.95, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602900, "volume": 1, "vwap": 112.95}
{"close": 49.6, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602900, "volume": 1, "vwap": 49.6}
{"close": 16.3, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705602900, "volume": 20, "vwap": 16.3}
{"close": 13.83, "date": "2024-01-18", "datetime": "2024-01-18T18:35:00Z", "expiration_date": "2026-06-18", "high": 13.83, "low": 13.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.83, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705602900, "volume": 1, "vwap": 13.83}
{"close": 2.12, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1705603200, "volume": 5, "vwap": 2.106}
{"close": 4.3, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1705603200, "volume": 20, "vwap": 4.3}
{"close": 126.55, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-06-18", "high": 126.55, "low": 126.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.55, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705603200, "volume": 30, "vwap": 126.55}
{"close": 54.0, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705603200, "volume": 2, "vwap": 54.0}
{"close": 45.4, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-12-18", "high": 45.4, "low": 45.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.4, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705603200, "volume": 4, "vwap": 45.4}
{"close": 73.8, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-06-18", "high": 73.8, "low": 73.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705603200, "volume": 2, "vwap": 73.8}
{"close": 26.1, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.1, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603200, "volume": 1, "vwap": 26.1}
{"close": 16.4, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705603200, "volume": 2, "vwap": 16.4}
{"close": 29.15, "date": "2024-01-18", "datetime": "2024-01-18T18:40:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.15, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603200, "volume": 1, "vwap": 29.15}
{"close": 5.7, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705603500, "volume": 1, "vwap": 5.7}
{"close": 66.5, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.5, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705603500, "volume": 10, "vwap": 66.5}
{"close": 2.15, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705603500, "volume": 2, "vwap": 2.15}
{"close": 54.2, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-12-18", "high": 54.2, "low": 54.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.1, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1705603500, "volume": 7, "vwap": 54.128571}
{"close": 42.75, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-12-18", "high": 42.75, "low": 42.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1705603500, "volume": 18, "vwap": 42.75}
{"close": 32.41, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-12-18", "high": 32.41, "low": 32.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.41, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705603500, "volume": 2, "vwap": 32.41}
{"close": 113.0, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.0, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603500, "volume": 1, "vwap": 113.0}
{"close": 69.68, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-06-18", "high": 69.68, "low": 69.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.68, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603500, "volume": 1, "vwap": 69.68}
{"close": 50.68, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-06-18", "high": 50.68, "low": 50.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.68, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603500, "volume": 1, "vwap": 50.68}
{"close": 80.58, "date": "2024-01-18", "datetime": "2024-01-18T18:45:00Z", "expiration_date": "2026-06-18", "high": 80.58, "low": 80.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.58, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705603500, "volume": 30, "vwap": 80.58}
{"close": 2.5, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705603800, "volume": 10, "vwap": 2.5}
{"close": 36.61, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-06-18", "high": 36.61, "low": 36.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.4, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705603800, "volume": 2, "vwap": 36.505}
{"close": 4.35, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705603800, "volume": 2, "vwap": 4.35}
{"close": 496.1, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-06-18", "high": 496.1, "low": 496.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 496.1, "option_symbol": "NVDA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705603800, "volume": 1, "vwap": 496.1}
{"close": 183.18, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-12-18", "high": 183.18, "low": 183.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.18, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705603800, "volume": 2, "vwap": 183.18}
{"close": 37.75, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.75, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603800, "volume": 1, "vwap": 37.75}
{"close": 28.75, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.75, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603800, "volume": 1, "vwap": 28.75}
{"close": 50.58, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-06-18", "high": 50.58, "low": 50.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.58, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603800, "volume": 1, "vwap": 50.58}
{"close": 56.16, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-06-18", "high": 56.16, "low": 56.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.16, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705603800, "volume": 5, "vwap": 56.16}
{"close": 23.05, "date": "2024-01-18", "datetime": "2024-01-18T18:50:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 22.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.98, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 5, "underlying_symbol": "UBER", "unix_timestamp": 1705603800, "volume": 6, "vwap": 22.998333}
{"close": 29.58, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.58, "low": 29.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.58, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705604100, "volume": 2, "vwap": 29.58}
{"close": 25.07, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 25.07, "low": 25.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.07, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705604100, "volume": 3, "vwap": 25.07}
{"close": 5.05, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 5.05, "low": 5.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.05, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705604100, "volume": 1, "vwap": 5.05}
{"close": 3.98, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 3.98, "low": 3.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.98, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705604100, "volume": 1, "vwap": 3.98}
{"close": 17.25, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.25, "option_symbol": "COP260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705604100, "volume": 2, "vwap": 17.25}
{"close": 66.05, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 66.05, "low": 66.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.05, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705604100, "volume": 1, "vwap": 66.05}
{"close": 55.2, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 55.2, "low": 55.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705604100, "volume": 1, "vwap": 55.2}
{"close": 46.72, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 46.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705604100, "volume": 4, "vwap": 46.86}
{"close": 37.85, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.85, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705604100, "volume": 1, "vwap": 37.85}
{"close": 23.35, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.35, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705604100, "volume": 3, "vwap": 23.35}
{"close": 38.03, "date": "2024-01-18", "datetime": "2024-01-18T18:55:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 37.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1705604100, "volume": 118, "vwap": 37.893644}
{"close": 22.5, "date": "2024-01-18", "datetime": "2024-01-18T19:00:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "BA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705604400, "volume": 5, "vwap": 22.5}
{"close": 10.35, "date": "2024-01-18", "datetime": "2024-01-18T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "CVX260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705604400, "volume": 1, "vwap": 10.35}
{"close": 28.6, "date": "2024-01-18", "datetime": "2024-01-18T19:00:00Z", "expiration_date": "2026-12-18", "high": 28.6, "low": 28.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.6, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705604400, "volume": 1, "vwap": 28.6}
{"close": 75.71, "date": "2024-01-18", "datetime": "2024-01-18T19:00:00Z", "expiration_date": "2026-06-18", "high": 75.71, "low": 75.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.71, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705604400, "volume": 5, "vwap": 75.71}
{"close": 62.5, "date": "2024-01-18", "datetime": "2024-01-18T19:00:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705604400, "volume": 20, "vwap": 62.5}
{"close": 29.05, "date": "2024-01-18", "datetime": "2024-01-18T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.05, "low": 29.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.05, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1705604400, "volume": 206, "vwap": 29.05}
{"close": 37.85, "date": "2024-01-18", "datetime": "2024-01-18T19:00:00Z", "expiration_date": "2026-06-18", "high": 38.08, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.05, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 21, "underlying_symbol": "TSLA", "unix_timestamp": 1705604400, "volume": 204, "vwap": 37.779902}
{"close": 8.6, "date": "2024-01-18", "datetime": "2024-01-18T19:00:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705604400, "volume": 5, "vwap": 8.6}
{"close": 5.75, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705604700, "volume": 1, "vwap": 5.75}
{"close": 29.98, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 29.98, "low": 29.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.98, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705604700, "volume": 1, "vwap": 29.98}
{"close": 2.15, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705604700, "volume": 8, "vwap": 2.15}
{"close": 4.4, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1705604700, "volume": 6, "vwap": 4.383333}
{"close": 52.2, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-12-18", "high": 52.2, "low": 52.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.2, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705604700, "volume": 1, "vwap": 52.2}
{"close": 98.05, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 98.05, "low": 98.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.05, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705604700, "volume": 4, "vwap": 98.05}
{"close": 66.25, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 66.25, "low": 66.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705604700, "volume": 10, "vwap": 66.25}
{"close": 42.3, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705604700, "volume": 2, "vwap": 42.3}
{"close": 24.75, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705604700, "volume": 5, "vwap": 24.75}
{"close": 21.46, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 21.46, "low": 21.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.46, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705604700, "volume": 1, "vwap": 21.46}
{"close": 31.13, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 31.13, "low": 31.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.13, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705604700, "volume": 2, "vwap": 31.13}
{"close": 45.15, "date": "2024-01-18", "datetime": "2024-01-18T19:05:00Z", "expiration_date": "2026-06-18", "high": 45.15, "low": 45.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.15, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705604700, "volume": 2, "vwap": 45.15}
{"close": 29.95, "date": "2024-01-18", "datetime": "2024-01-18T19:10:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705605000, "volume": 3, "vwap": 29.95}
{"close": 81.5, "date": "2024-01-18", "datetime": "2024-01-18T19:10:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705605000, "volume": 1, "vwap": 81.5}
{"close": 66.0, "date": "2024-01-18", "datetime": "2024-01-18T19:10:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605000, "volume": 1, "vwap": 66.0}
{"close": 42.14, "date": "2024-01-18", "datetime": "2024-01-18T19:10:00Z", "expiration_date": "2026-06-18", "high": 42.14, "low": 42.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.14, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705605000, "volume": 2, "vwap": 42.14}
{"close": 25.05, "date": "2024-01-18", "datetime": "2024-01-18T19:10:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 24.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705605000, "volume": 3, "vwap": 24.966667}
{"close": 27.62, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 27.62, "low": 27.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.62, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705605300, "volume": 30, "vwap": 27.62}
{"close": 20.05, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.05, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705605300, "volume": 2, "vwap": 20.05}
{"close": 43.4, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-12-18", "high": 43.4, "low": 43.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.4, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705605300, "volume": 5, "vwap": 43.4}
{"close": 4.4, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 18, "underlying_symbol": "GOOGL", "unix_timestamp": 1705605300, "volume": 45, "vwap": 4.381111}
{"close": 11.05, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.05, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705605300, "volume": 2, "vwap": 11.05}
{"close": 19.8, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-12-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705605300, "volume": 1, "vwap": 19.8}
{"close": 4.2, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705605300, "volume": 2, "vwap": 4.25}
{"close": 164.4, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 164.4, "low": 164.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 164.4, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705605300, "volume": 2, "vwap": 164.4}
{"close": 4.0, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705605300, "volume": 1, "vwap": 4.0}
{"close": 124.0, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 124.0, "low": 124.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605300, "volume": 1, "vwap": 124.0}
{"close": 26.35, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 26.35, "low": 26.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.35, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605300, "volume": 4, "vwap": 26.35}
{"close": 17.3, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.3, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705605300, "volume": 2, "vwap": 17.3}
{"close": 16.45, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705605300, "volume": 6, "vwap": 16.48}
{"close": 13.75, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605300, "volume": 5, "vwap": 13.75}
{"close": 6.05, "date": "2024-01-18", "datetime": "2024-01-18T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705605300, "volume": 1, "vwap": 6.05}
{"close": 3.28, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 3.28, "low": 3.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.28, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705605600, "volume": 1, "vwap": 3.28}
{"close": 60.0, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705605600, "volume": 1, "vwap": 60.0}
{"close": 3.37, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 3.38, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1705605600, "volume": 76, "vwap": 3.259211}
{"close": 5.71, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-12-18", "high": 5.71, "low": 5.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.71, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705605600, "volume": 30, "vwap": 5.71}
{"close": 6.35, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 6.37, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.34, "option_symbol": "GDX260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 9, "underlying_symbol": "GDX", "unix_timestamp": 1705605600, "volume": 16, "vwap": 6.208125}
{"close": 2.15, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 0.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "GDX260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 9, "underlying_symbol": "GDX", "unix_timestamp": 1705605600, "volume": 16, "vwap": 2.008125}
{"close": 4.4, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1705605600, "volume": 6, "vwap": 4.408333}
{"close": 79.0, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705605600, "volume": 1, "vwap": 79.0}
{"close": 113.5, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 113.5, "low": 113.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.5, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605600, "volume": 1, "vwap": 113.5}
{"close": 74.25, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 74.25, "low": 74.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605600, "volume": 1, "vwap": 74.25}
{"close": 53.0, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605600, "volume": 1, "vwap": 53.0}
{"close": 28.9, "date": "2024-01-18", "datetime": "2024-01-18T19:20:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705605600, "volume": 162, "vwap": 28.867284}
{"close": 32.6, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705605900, "volume": 1, "vwap": 32.6}
{"close": 3.95, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.95, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705605900, "volume": 1, "vwap": 3.95}
{"close": 3.35, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705605900, "volume": 2, "vwap": 3.35}
{"close": 2.08, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.08, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705605900, "volume": 1, "vwap": 2.08}
{"close": 25.12, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-12-18", "high": 25.12, "low": 25.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.12, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705605900, "volume": 1, "vwap": 25.12}
{"close": 76.8, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-12-18", "high": 76.8, "low": 76.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.8, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1705605900, "volume": 26, "vwap": 76.8}
{"close": 131.0, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 131.0, "low": 131.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 1, "vwap": 131.0}
{"close": 74.73, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 74.73, "low": 74.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.73, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 2, "vwap": 74.73}
{"close": 42.54, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 42.54, "low": 42.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.54, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 2, "vwap": 42.54}
{"close": 32.5, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.41, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 14, "vwap": 32.474286}
{"close": 30.78, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.78, "low": 30.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.78, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 1, "vwap": 30.78}
{"close": 25.13, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 25.22, "low": 25.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.22, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 4, "vwap": 25.175}
{"close": 19.75, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 4, "vwap": 19.75}
{"close": 16.6, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.43, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 3, "vwap": 16.486667}
{"close": 39.7, "date": "2024-01-18", "datetime": "2024-01-18T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.07, "low": 39.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.06, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705605900, "volume": 8, "vwap": 39.79125}
{"close": 38.05, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.05, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705606200, "volume": 1, "vwap": 38.05}
{"close": 35.4, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705606200, "volume": 3, "vwap": 35.433333}
{"close": 3.35, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705606200, "volume": 2, "vwap": 3.35}
{"close": 9.1, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "BA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705606200, "volume": 1, "vwap": 9.1}
{"close": 136.35, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 136.35, "low": 136.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.35, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705606200, "volume": 11, "vwap": 136.35}
{"close": 138.0, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.0, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705606200, "volume": 2, "vwap": 138.0}
{"close": 131.0, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 131.0, "low": 131.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705606200, "volume": 1, "vwap": 131.0}
{"close": 79.11, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 79.11, "low": 79.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.11, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705606200, "volume": 40, "vwap": 79.11}
{"close": 70.72, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 70.72, "low": 70.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.72, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705606200, "volume": 5, "vwap": 70.72}
{"close": 66.98, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 66.98, "low": 66.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.98, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705606200, "volume": 10, "vwap": 66.98}
{"close": 31.05, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 30.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.96, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705606200, "volume": 4, "vwap": 31.005}
{"close": 29.5, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705606200, "volume": 2, "vwap": 29.5}
{"close": 7.8, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "UAL261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705606200, "volume": 10, "vwap": 7.8}
{"close": 8.22, "date": "2024-01-18", "datetime": "2024-01-18T19:30:00Z", "expiration_date": "2026-12-18", "high": 8.22, "low": 8.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.22, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705606200, "volume": 3, "vwap": 8.22}
{"close": 82.95, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-06-18", "high": 82.95, "low": 82.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.95, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705606500, "volume": 5, "vwap": 82.95}
{"close": 3.4, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705606500, "volume": 2, "vwap": 3.4}
{"close": 2.06, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.13, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1705606500, "volume": 56, "vwap": 2.12875}
{"close": 75.0, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705606500, "volume": 1, "vwap": 75.0}
{"close": 2.33, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "NVDA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705606500, "volume": 5, "vwap": 2.332}
{"close": 74.0, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705606500, "volume": 1, "vwap": 74.0}
{"close": 20.0, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705606500, "volume": 168, "vwap": 20.0}
{"close": 35.33, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.45, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705606500, "volume": 102, "vwap": 35.400588}
{"close": 37.72, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-06-18", "high": 37.72, "low": 37.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.72, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705606500, "volume": 30, "vwap": 37.72}
{"close": 2.8, "date": "2024-01-18", "datetime": "2024-01-18T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "XBI261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1705606500, "volume": 2, "vwap": 2.8}
{"close": 60.4, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 60.4, "low": 60.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705606800, "volume": 2, "vwap": 60.4}
{"close": 21.65, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705606800, "volume": 35, "vwap": 21.65}
{"close": 19.6, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705606800, "volume": 3, "vwap": 19.6}
{"close": 11.0, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "CVX261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705606800, "volume": 2, "vwap": 11.0}
{"close": 2.25, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "IWM260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705606800, "volume": 1, "vwap": 2.25}
{"close": 74.5, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705606800, "volume": 1, "vwap": 74.5}
{"close": 69.7, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 69.7, "low": 69.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705606800, "volume": 58, "vwap": 69.7}
{"close": 53.0, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705606800, "volume": 2, "vwap": 53.0}
{"close": 19.7, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705606800, "volume": 20, "vwap": 19.7}
{"close": 16.59, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 16.59, "low": 16.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.59, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705606800, "volume": 1, "vwap": 16.59}
{"close": 28.9, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.9, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705606800, "volume": 16, "vwap": 28.9}
{"close": 37.8, "date": "2024-01-18", "datetime": "2024-01-18T19:40:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.35, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705606800, "volume": 4, "vwap": 37.575}
{"close": 16.0, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705607100, "volume": 35, "vwap": 16.0}
{"close": 36.59, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 36.59, "low": 36.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.59, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705607100, "volume": 7, "vwap": 36.59}
{"close": 4.9, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705607100, "volume": 1, "vwap": 4.9}
{"close": 33.45, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-12-18", "high": 33.45, "low": 33.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.45, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705607100, "volume": 1, "vwap": 33.45}
{"close": 6.8, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1705607100, "volume": 5, "vwap": 6.796}
{"close": 9.6, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "INTC261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1705607100, "volume": 5, "vwap": 9.596}
{"close": 49.7, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 49.7, "low": 49.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705607100, "volume": 1, "vwap": 49.7}
{"close": 44.45, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 44.45, "low": 44.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.45, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705607100, "volume": 4, "vwap": 44.45}
{"close": 16.4, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705607100, "volume": 1, "vwap": 16.4}
{"close": 28.9, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.9, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705607100, "volume": 4, "vwap": 28.9}
{"close": 35.1, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.05, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 13, "underlying_symbol": "TSLA", "unix_timestamp": 1705607100, "volume": 102, "vwap": 35.09902}
{"close": 37.35, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 37.76, "low": 37.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.4, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705607100, "volume": 72, "vwap": 37.458611}
{"close": 42.5, "date": "2024-01-18", "datetime": "2024-01-18T19:45:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705607100, "volume": 2, "vwap": 42.5}
{"close": 30.36, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-06-18", "high": 30.36, "low": 30.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.36, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705607400, "volume": 1, "vwap": 30.36}
{"close": 12.0, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705607400, "volume": 1, "vwap": 12.0}
{"close": 57.47, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-12-18", "high": 57.47, "low": 57.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.47, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705607400, "volume": 1, "vwap": 57.47}
{"close": 52.69, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-12-18", "high": 52.69, "low": 52.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.69, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705607400, "volume": 1, "vwap": 52.69}
{"close": 5.7, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705607400, "volume": 9, "vwap": 5.7}
{"close": 4.45, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705607400, "volume": 2, "vwap": 4.45}
{"close": 90.0, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705607400, "volume": 2, "vwap": 90.0}
{"close": 153.04, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-12-18", "high": 153.04, "low": 153.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.04, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705607400, "volume": 1, "vwap": 153.04}
{"close": 73.6, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-12-18", "high": 73.6, "low": 73.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.6, "option_symbol": "SPOT261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1705607400, "volume": 1, "vwap": 73.6}
{"close": 74.49, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-06-18", "high": 74.49, "low": 74.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.49, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705607400, "volume": 2, "vwap": 74.49}
{"close": 35.38, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-06-18", "high": 35.38, "low": 35.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.38, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705607400, "volume": 104, "vwap": 35.38}
{"close": 37.68, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-06-18", "high": 37.68, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705607400, "volume": 126, "vwap": 37.664762}
{"close": 16.5, "date": "2024-01-18", "datetime": "2024-01-18T19:50:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705607400, "volume": 1, "vwap": 16.5}
{"close": 5.85, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705607700, "volume": 1, "vwap": 5.85}
{"close": 3.36, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705607700, "volume": 2, "vwap": 3.38}
{"close": 21.5, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705607700, "volume": 2, "vwap": 21.5}
{"close": 36.55, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 36.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.25, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705607700, "volume": 11, "vwap": 36.613636}
{"close": 15.29, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-12-18", "high": 15.29, "low": 15.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.29, "option_symbol": "COF261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1705607700, "volume": 5, "vwap": 15.29}
{"close": 13.55, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "CVX260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705607700, "volume": 1, "vwap": 13.55}
{"close": 11.9, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "CVX260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705607700, "volume": 2, "vwap": 11.9}
{"close": 15.15, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705607700, "volume": 1, "vwap": 15.15}
{"close": 5.9, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705607700, "volume": 3, "vwap": 5.9}
{"close": 88.25, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-12-18", "high": 88.25, "low": 88.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.25, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705607700, "volume": 1, "vwap": 88.25}
{"close": 70.47, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 70.47, "low": 70.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.47, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705607700, "volume": 58, "vwap": 70.47}
{"close": 66.82, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 66.82, "low": 66.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705607700, "volume": 60, "vwap": 66.559}
{"close": 62.85, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705607700, "volume": 2, "vwap": 62.85}
{"close": 2.15, "date": "2024-01-18", "datetime": "2024-01-18T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705607700, "volume": 2, "vwap": 2.15}
{"close": 17.9, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.9, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705608000, "volume": 2, "vwap": 17.9}
{"close": 21.55, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.55, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705608000, "volume": 2, "vwap": 21.55}
{"close": 30.45, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.45, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705608000, "volume": 1, "vwap": 30.45}
{"close": 58.62, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-06-18", "high": 58.62, "low": 58.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.62, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705608000, "volume": 1, "vwap": 58.62}
{"close": 15.05, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-12-18", "high": 15.05, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.05, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705608000, "volume": 3, "vwap": 15.05}
{"close": 49.5, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "IWM261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705608000, "volume": 1, "vwap": 49.5}
{"close": 89.18, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-06-18", "high": 89.18, "low": 89.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.18, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705608000, "volume": 2, "vwap": 89.18}
{"close": 183.85, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-12-18", "high": 183.85, "low": 183.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.85, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705608000, "volume": 1, "vwap": 183.85}
{"close": 74.1, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-06-18", "high": 74.1, "low": 74.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705608000, "volume": 20, "vwap": 74.1}
{"close": 62.65, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-06-18", "high": 62.65, "low": 62.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705608000, "volume": 1, "vwap": 62.65}
{"close": 23.22, "date": "2024-01-18", "datetime": "2024-01-18T20:00:00Z", "expiration_date": "2026-06-18", "high": 23.22, "low": 23.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.22, "option_symbol": "UBER260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705608000, "volume": 1, "vwap": 23.22}
{"close": 1.38, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-06-18", "high": 1.38, "low": 1.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.37, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1705608300, "volume": 2, "vwap": 1.375}
{"close": 35.3, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.3, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705608300, "volume": 1, "vwap": 35.3}
{"close": 63.65, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.65, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705608300, "volume": 2, "vwap": 63.65}
{"close": 14.6, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.6, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705608300, "volume": 2, "vwap": 14.6}
{"close": 2.06, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1705608300, "volume": 100, "vwap": 2.0275}
{"close": 49.5, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "IWM261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705608300, "volume": 1, "vwap": 49.5}
{"close": 81.75, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-12-18", "high": 81.75, "low": 81.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.75, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705608300, "volume": 5, "vwap": 81.75}
{"close": 52.65, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-12-18", "high": 52.65, "low": 52.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.65, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705608300, "volume": 1, "vwap": 52.65}
{"close": 40.2, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705608300, "volume": 2, "vwap": 40.2}
{"close": 21.7, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.7, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705608300, "volume": 1, "vwap": 21.7}
{"close": 19.72, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-06-18", "high": 19.72, "low": 19.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.72, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705608300, "volume": 2, "vwap": 19.72}
{"close": 6.2, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705608300, "volume": 8, "vwap": 6.2}
{"close": 18.1, "date": "2024-01-18", "datetime": "2024-01-18T20:05:00Z", "expiration_date": "2026-12-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705608300, "volume": 10, "vwap": 18.1}
{"close": 1.37, "date": "2024-01-18", "datetime": "2024-01-18T20:10:00Z", "expiration_date": "2026-06-18", "high": 1.37, "low": 1.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.37, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1705608600, "volume": 2, "vwap": 1.37}
{"close": 6.95, "date": "2024-01-18", "datetime": "2024-01-18T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.95, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705608600, "volume": 1, "vwap": 6.95}
{"close": 42.81, "date": "2024-01-18", "datetime": "2024-01-18T20:10:00Z", "expiration_date": "2026-06-18", "high": 42.81, "low": 42.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.81, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705608600, "volume": 1, "vwap": 42.81}
{"close": 38.29, "date": "2024-01-18", "datetime": "2024-01-18T20:10:00Z", "expiration_date": "2026-06-18", "high": 38.29, "low": 38.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.29, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705608600, "volume": 3, "vwap": 38.29}
{"close": 3.4, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705608900, "volume": 13, "vwap": 3.4}
{"close": 41.0, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705608900, "volume": 1, "vwap": 41.0}
{"close": 3.5, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705608900, "volume": 1, "vwap": 3.5}
{"close": 44.5, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705608900, "volume": 3, "vwap": 44.5}
{"close": 9.0, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "BA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705608900, "volume": 1, "vwap": 9.0}
{"close": 1.96, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 1.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.96, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 6, "underlying_symbol": "CCL", "unix_timestamp": 1705608900, "volume": 6, "vwap": 1.965}
{"close": 4.5, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705608900, "volume": 3, "vwap": 4.5}
{"close": 206.67, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 206.67, "low": 206.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.56, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705608900, "volume": 2, "vwap": 206.615}
{"close": 107.08, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 107.08, "low": 107.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.08, "option_symbol": "MSFT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705608900, "volume": 1, "vwap": 107.08}
{"close": 38.8, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-12-18", "high": 38.8, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.8, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705608900, "volume": 22, "vwap": 38.8}
{"close": 144.88, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-12-18", "high": 144.88, "low": 144.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.88, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705608900, "volume": 2, "vwap": 144.88}
{"close": 75.2, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 75.2, "low": 75.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705608900, "volume": 1, "vwap": 75.2}
{"close": 40.4, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.4, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705608900, "volume": 12, "vwap": 40.4}
{"close": 26.56, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.56, "low": 26.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.56, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705608900, "volume": 1, "vwap": 26.56}
{"close": 25.25, "date": "2024-01-18", "datetime": "2024-01-18T20:15:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705608900, "volume": 4, "vwap": 25.25}
{"close": 3.45, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705609200, "volume": 1, "vwap": 3.45}
{"close": 3.7, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705609200, "volume": 10, "vwap": 3.7}
{"close": 4.4, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705609200, "volume": 1, "vwap": 4.4}
{"close": 89.13, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-12-18", "high": 89.13, "low": 89.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.13, "option_symbol": "SPY261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705609200, "volume": 1, "vwap": 89.13}
{"close": 49.49, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-12-18", "high": 49.49, "low": 49.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.49, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705609200, "volume": 1, "vwap": 49.49}
{"close": 58.55, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-12-18", "high": 58.55, "low": 58.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.55, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705609200, "volume": 1, "vwap": 58.55}
{"close": 169.5, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-06-18", "high": 169.5, "low": 169.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705609200, "volume": 1, "vwap": 169.5}
{"close": 30.83, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.83, "low": 30.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.83, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705609200, "volume": 12, "vwap": 30.83}
{"close": 25.25, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.21, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705609200, "volume": 4, "vwap": 25.24}
{"close": 18.0, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705609200, "volume": 1, "vwap": 18.0}
{"close": 23.5, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "UBER260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705609200, "volume": 2, "vwap": 23.5}
{"close": 22.78, "date": "2024-01-18", "datetime": "2024-01-18T20:20:00Z", "expiration_date": "2026-12-18", "high": 22.78, "low": 22.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.78, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705609200, "volume": 2, "vwap": 22.78}
{"close": 17.7, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705609500, "volume": 1, "vwap": 17.7}
{"close": 2.08, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.08, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 7, "underlying_symbol": "CCL", "unix_timestamp": 1705609500, "volume": 7, "vwap": 2.08}
{"close": 3.17, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.17, "low": 3.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.17, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705609500, "volume": 1, "vwap": 3.17}
{"close": 75.0, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 74.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705609500, "volume": 6, "vwap": 74.916667}
{"close": 59.59, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 59.59, "low": 59.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.59, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705609500, "volume": 2, "vwap": 59.59}
{"close": 32.7, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705609500, "volume": 1, "vwap": 32.7}
{"close": 37.39, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 37.39, "low": 37.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.39, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705609500, "volume": 1, "vwap": 37.39}
{"close": 39.4, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705609500, "volume": 2, "vwap": 39.4}
{"close": 41.95, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 42.01, "low": 41.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.01, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705609500, "volume": 10, "vwap": 41.968}
{"close": 55.54, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 55.54, "low": 55.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.54, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705609500, "volume": 1, "vwap": 55.54}
{"close": 21.4, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "UBER260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705609500, "volume": 50, "vwap": 21.4}
{"close": 3.55, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "XLE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705609500, "volume": 1, "vwap": 3.55}
{"close": 8.58, "date": "2024-01-18", "datetime": "2024-01-18T20:25:00Z", "expiration_date": "2026-12-18", "high": 8.58, "low": 8.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.58, "option_symbol": "XOM261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705609500, "volume": 1, "vwap": 8.58}
{"close": 6.0, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705609800, "volume": 1, "vwap": 6.0}
{"close": 2.13, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1705609800, "volume": 8, "vwap": 2.11375}
{"close": 2.63, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.63, "low": 2.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705609800, "volume": 1, "vwap": 2.63}
{"close": 4.45, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705609800, "volume": 2, "vwap": 4.45}
{"close": 21.45, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-12-18", "high": 21.45, "low": 21.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.45, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705609800, "volume": 1, "vwap": 21.45}
{"close": 20.65, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.65, "low": 20.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.65, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705609800, "volume": 1, "vwap": 20.65}
{"close": 69.05, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-06-18", "high": 69.05, "low": 68.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.63, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705609800, "volume": 11, "vwap": 68.973636}
{"close": 96.9, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-12-18", "high": 96.9, "low": 96.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.9, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705609800, "volume": 1, "vwap": 96.9}
{"close": 25.15, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-06-18", "high": 25.16, "low": 25.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.16, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705609800, "volume": 2, "vwap": 25.155}
{"close": 9.85, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705609800, "volume": 1, "vwap": 9.85}
{"close": 5.25, "date": "2024-01-18", "datetime": "2024-01-18T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.35, "option_symbol": "XOM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1705609800, "volume": 2, "vwap": 5.3}
{"close": 17.8, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-06-18", "high": 17.82, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.82, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705610100, "volume": 3, "vwap": 17.813333}
{"close": 5.65, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.65, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705610100, "volume": 1, "vwap": 5.65}
{"close": 2.08, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.09, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 9, "underlying_symbol": "C", "unix_timestamp": 1705610100, "volume": 18, "vwap": 2.07}
{"close": 37.0, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705610100, "volume": 1, "vwap": 37.0}
{"close": 84.21, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-12-18", "high": 84.21, "low": 84.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.21, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705610100, "volume": 2, "vwap": 84.21}
{"close": 81.77, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-12-18", "high": 81.77, "low": 81.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.77, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705610100, "volume": 2, "vwap": 81.77}
{"close": 206.48, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-06-18", "high": 206.48, "low": 206.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.48, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705610100, "volume": 2, "vwap": 206.48}
{"close": 77.05, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-12-18", "high": 77.05, "low": 77.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.05, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705610100, "volume": 1, "vwap": 77.05}
{"close": 70.38, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-06-18", "high": 70.38, "low": 70.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.38, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705610100, "volume": 1, "vwap": 70.38}
{"close": 62.55, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-06-18", "high": 62.55, "low": 62.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 13, "underlying_symbol": "TSLA", "unix_timestamp": 1705610100, "volume": 55, "vwap": 62.55}
{"close": 3.55, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "XLE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705610100, "volume": 1, "vwap": 3.55}
{"close": 5.25, "date": "2024-01-18", "datetime": "2024-01-18T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.1, "option_symbol": "XOM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 5, "underlying_symbol": "XOM", "unix_timestamp": 1705610100, "volume": 5, "vwap": 5.18}
{"close": 3.4, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1705610400, "volume": 24, "vwap": 3.4}
{"close": 21.55, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705610400, "volume": 2, "vwap": 21.6}
{"close": 183.91, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-12-18", "high": 183.91, "low": 183.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.91, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705610400, "volume": 1, "vwap": 183.91}
{"close": 49.88, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-06-18", "high": 49.88, "low": 49.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.88, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705610400, "volume": 2, "vwap": 49.88}
{"close": 19.75, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705610400, "volume": 1, "vwap": 19.75}
{"close": 37.2, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705610400, "volume": 4, "vwap": 37.2}
{"close": 50.05, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 50.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.05, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705610400, "volume": 1, "vwap": 50.05}
{"close": 3.55, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "XLE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705610400, "volume": 2, "vwap": 3.55}
{"close": 10.78, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 7, "underlying_symbol": "XOM", "unix_timestamp": 1705610400, "volume": 7, "vwap": 10.545714}
{"close": 8.9, "date": "2024-01-18", "datetime": "2024-01-18T20:40:00Z", "expiration_date": "2026-12-18", "high": 8.94, "low": 8.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.9, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 5, "underlying_symbol": "XOM", "unix_timestamp": 1705610400, "volume": 5, "vwap": 8.908}
{"close": 3.45, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705610700, "volume": 1, "vwap": 3.45}
{"close": 143.4, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 143.4, "low": 143.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.4, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705610700, "volume": 10, "vwap": 143.4}
{"close": 37.93, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 37.93, "low": 37.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.93, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705610700, "volume": 50, "vwap": 37.93}
{"close": 35.18, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 35.18, "low": 35.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.18, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705610700, "volume": 50, "vwap": 35.18}
{"close": 30.25, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.25, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705610700, "volume": 2, "vwap": 30.25}
{"close": 12.89, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 12.89, "low": 12.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.89, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705610700, "volume": 11, "vwap": 12.89}
{"close": 65.56, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-12-18", "high": 65.56, "low": 65.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.56, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705610700, "volume": 1, "vwap": 65.56}
{"close": 77.4, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-12-18", "high": 77.4, "low": 77.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.4, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705610700, "volume": 7, "vwap": 77.4}
{"close": 74.5, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705610700, "volume": 2, "vwap": 74.5}
{"close": 2.14, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705610700, "volume": 3, "vwap": 2.14}
{"close": 28.5, "date": "2024-01-18", "datetime": "2024-01-18T20:45:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.45, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705610700, "volume": 92, "vwap": 28.467391}
{"close": 1.84, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.84, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705611000, "volume": 5, "vwap": 1.84}
{"close": 37.95, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705611000, "volume": 1, "vwap": 37.95}
{"close": 2.18, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.18, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.16, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1705611000, "volume": 26, "vwap": 2.165385}
{"close": 9.4, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "CVX261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705611000, "volume": 1, "vwap": 9.4}
{"close": 84.5, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 84.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705611000, "volume": 1, "vwap": 84.5}
{"close": 8.5, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "NCLH261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705611000, "volume": 3, "vwap": 8.5}
{"close": 13.34, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.34, "low": 13.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.34, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705611000, "volume": 1, "vwap": 13.34}
{"close": 63.05, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-06-18", "high": 63.05, "low": 62.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705611000, "volume": 8, "vwap": 62.8875}
{"close": 30.7, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705611000, "volume": 2, "vwap": 30.7}
{"close": 16.62, "date": "2024-01-18", "datetime": "2024-01-18T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.62, "low": 16.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.62, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705611000, "volume": 5, "vwap": 16.62}
{"close": 40.8, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705611300, "volume": 1, "vwap": 40.8}
{"close": 19.25, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.25, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705611300, "volume": 10, "vwap": 19.25}
{"close": 11.89, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.07, "low": 11.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.07, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705611300, "volume": 93, "vwap": 12.054516}
{"close": 70.97, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-06-18", "high": 70.97, "low": 70.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.97, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705611300, "volume": 2, "vwap": 70.97}
{"close": 19.45, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.45, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705611300, "volume": 2, "vwap": 19.45}
{"close": 38.5, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705611300, "volume": 1, "vwap": 38.5}
{"close": 50.5, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "IWM261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705611300, "volume": 2, "vwap": 50.5}
{"close": 31.79, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-12-18", "high": 31.79, "low": 31.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.79, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705611300, "volume": 1, "vwap": 31.79}
{"close": 6.2, "date": "2024-01-18", "datetime": "2024-01-18T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-18", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-18", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "XLF261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705611300, "volume": 2, "vwap": 6.2}
{"close": 99.0, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705674600, "volume": 1, "vwap": 99.0}
{"close": 44.41, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.41, "low": 44.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.41, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705674600, "volume": 1, "vwap": 44.41}
{"close": 21.9, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705674600, "volume": 2, "vwap": 21.9}
{"close": 37.2, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705674600, "volume": 1, "vwap": 37.2}
{"close": 12.8, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705674600, "volume": 1, "vwap": 12.8}
{"close": 28.5, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705674600, "volume": 1, "vwap": 28.5}
{"close": 49.5, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705674600, "volume": 20, "vwap": 49.5}
{"close": 17.4, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.4, "option_symbol": "NKE261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705674600, "volume": 2, "vwap": 17.4}
{"close": 69.9, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-06-18", "high": 69.9, "low": 69.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705674600, "volume": 6, "vwap": 69.9}
{"close": 42.75, "date": "2024-01-19", "datetime": "2024-01-19T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705674600, "volume": 10, "vwap": 42.75}
{"close": 99.0, "date": "2024-01-19", "datetime": "2024-01-19T14:35:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705674900, "volume": 2, "vwap": 99.0}
{"close": 17.5, "date": "2024-01-19", "datetime": "2024-01-19T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705674900, "volume": 1, "vwap": 17.5}
{"close": 37.25, "date": "2024-01-19", "datetime": "2024-01-19T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.25, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705674900, "volume": 2, "vwap": 37.25}
{"close": 2.02, "date": "2024-01-19", "datetime": "2024-01-19T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.02, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705674900, "volume": 10, "vwap": 2.02}
{"close": 15.35, "date": "2024-01-19", "datetime": "2024-01-19T14:35:00Z", "expiration_date": "2026-12-18", "high": 15.35, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705674900, "volume": 1, "vwap": 15.35}
{"close": 111.76, "date": "2024-01-19", "datetime": "2024-01-19T14:35:00Z", "expiration_date": "2026-06-18", "high": 111.76, "low": 111.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.76, "option_symbol": "MSFT260618C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705674900, "volume": 1, "vwap": 111.76}
{"close": 5.89, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-06-18", "high": 5.89, "low": 5.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.89, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705675200, "volume": 1, "vwap": 5.89}
{"close": 41.45, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705675200, "volume": 6, "vwap": 41.45}
{"close": 26.0, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705675200, "volume": 2, "vwap": 26.0}
{"close": 18.3, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705675200, "volume": 2, "vwap": 18.25}
{"close": 12.06, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.06, "low": 12.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.06, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705675200, "volume": 1, "vwap": 12.06}
{"close": 4.6, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1705675200, "volume": 4, "vwap": 4.5875}
{"close": 64.0, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705675200, "volume": 10, "vwap": 64.0}
{"close": 6.82, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.82, "low": 6.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.82, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705675200, "volume": 1, "vwap": 6.82}
{"close": 93.36, "date": "2024-01-19", "datetime": "2024-01-19T14:40:00Z", "expiration_date": "2026-06-18", "high": 93.36, "low": 93.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.36, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705675200, "volume": 1, "vwap": 93.36}
{"close": 54.0, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705675500, "volume": 4, "vwap": 54.0}
{"close": 37.1, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-12-18", "high": 37.1, "low": 37.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.1, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705675500, "volume": 1, "vwap": 37.1}
{"close": 10.4, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705675500, "volume": 10, "vwap": 10.4}
{"close": 83.25, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-12-18", "high": 83.25, "low": 83.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.25, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705675500, "volume": 2, "vwap": 83.25}
{"close": 60.3, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705675500, "volume": 2, "vwap": 60.3}
{"close": 25.21, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705675500, "volume": 5, "vwap": 25.642}
{"close": 16.75, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705675500, "volume": 2, "vwap": 16.75}
{"close": 2.15, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705675500, "volume": 4, "vwap": 2.15}
{"close": 28.14, "date": "2024-01-19", "datetime": "2024-01-19T14:45:00Z", "expiration_date": "2026-06-18", "high": 28.14, "low": 28.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.14, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705675500, "volume": 2, "vwap": 28.14}
{"close": 26.0, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705675800, "volume": 10, "vwap": 26.0}
{"close": 6.15, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705675800, "volume": 5, "vwap": 6.15}
{"close": 7.07, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.07, "low": 7.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.07, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705675800, "volume": 5, "vwap": 7.07}
{"close": 37.1, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.1, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705675800, "volume": 1, "vwap": 37.1}
{"close": 3.35, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705675800, "volume": 10, "vwap": 3.35}
{"close": 3.09, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.09, "low": 3.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.09, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705675800, "volume": 10, "vwap": 3.09}
{"close": 5.33, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.33, "low": 5.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.33, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705675800, "volume": 10, "vwap": 5.33}
{"close": 3.3, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1705675800, "volume": 120, "vwap": 3.3}
{"close": 1.96, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.96, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 6, "underlying_symbol": "CCL", "unix_timestamp": 1705675800, "volume": 195, "vwap": 1.938462}
{"close": 47.95, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-12-18", "high": 47.95, "low": 47.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.95, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705675800, "volume": 10, "vwap": 47.95}
{"close": 13.84, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.84, "low": 13.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.84, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705675800, "volume": 1, "vwap": 13.84}
{"close": 53.0, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705675800, "volume": 1, "vwap": 53.0}
{"close": 208.5, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-12-18", "high": 208.5, "low": 208.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.5, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705675800, "volume": 10, "vwap": 208.5}
{"close": 26.8, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-12-18", "high": 26.8, "low": 26.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.8, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705675800, "volume": 1, "vwap": 26.8}
{"close": 38.12, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.12, "low": 38.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.12, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705675800, "volume": 2, "vwap": 38.12}
{"close": 2.12, "date": "2024-01-19", "datetime": "2024-01-19T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.12, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705675800, "volume": 2, "vwap": 2.12}
{"close": 95.13, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 95.66, "low": 95.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.66, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705676100, "volume": 2, "vwap": 95.395}
{"close": 41.5, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705676100, "volume": 1, "vwap": 41.5}
{"close": 25.99, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 25.99, "low": 25.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.7, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705676100, "volume": 49, "vwap": 25.818367}
{"close": 4.0, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705676100, "volume": 5, "vwap": 4.0}
{"close": 4.75, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705676100, "volume": 2, "vwap": 4.75}
{"close": 39.4, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705676100, "volume": 8, "vwap": 39.4}
{"close": 37.1, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.1, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705676100, "volume": 1, "vwap": 37.1}
{"close": 51.4, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-12-18", "high": 51.4, "low": 51.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.4, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705676100, "volume": 1, "vwap": 51.4}
{"close": 49.95, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-12-18", "high": 49.95, "low": 49.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705676100, "volume": 5, "vwap": 49.95}
{"close": 37.5, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705676100, "volume": 2, "vwap": 37.5}
{"close": 192.75, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 192.75, "low": 192.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.75, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705676100, "volume": 2, "vwap": 192.75}
{"close": 208.0, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.0, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705676100, "volume": 14, "vwap": 208.0}
{"close": 6.75, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.75, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705676100, "volume": 3, "vwap": 6.75}
{"close": 19.6, "date": "2024-01-19", "datetime": "2024-01-19T14:55:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705676100, "volume": 20, "vwap": 19.6}
{"close": 5.85, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705676400, "volume": 1, "vwap": 5.85}
{"close": 60.89, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 60.89, "low": 60.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.6, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705676400, "volume": 3, "vwap": 60.696667}
{"close": 54.0, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705676400, "volume": 1, "vwap": 54.0}
{"close": 32.14, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.14, "low": 30.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.87, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705676400, "volume": 5, "vwap": 31.886}
{"close": 12.0, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705676400, "volume": 1, "vwap": 12.0}
{"close": 4.0, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 13, "underlying_symbol": "AAPL", "unix_timestamp": 1705676400, "volume": 14, "vwap": 4.035714}
{"close": 1.5, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "GOOGL260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1705676400, "volume": 17, "vwap": 1.823529}
{"close": 2.32, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705676400, "volume": 11, "vwap": 2.347273}
{"close": 4.45, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.59, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1705676400, "volume": 6, "vwap": 4.488333}
{"close": 74.0, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 74.93, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.93, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705676400, "volume": 9, "vwap": 74.826667}
{"close": 59.15, "date": "2024-01-19", "datetime": "2024-01-19T15:00:00Z", "expiration_date": "2026-06-18", "high": 59.15, "low": 59.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705676400, "volume": 1, "vwap": 59.15}
{"close": 53.7, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-06-18", "high": 53.7, "low": 53.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.69, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705676700, "volume": 4, "vwap": 53.6925}
{"close": 40.95, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.95, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705676700, "volume": 1, "vwap": 40.95}
{"close": 36.9, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.9, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705676700, "volume": 1, "vwap": 36.9}
{"close": 14.85, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-12-18", "high": 14.85, "low": 14.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.85, "option_symbol": "BA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705676700, "volume": 5, "vwap": 14.85}
{"close": 2.01, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705676700, "volume": 2, "vwap": 2.01}
{"close": 48.18, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-12-18", "high": 48.18, "low": 48.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.18, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705676700, "volume": 5, "vwap": 48.18}
{"close": 9.1, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1705676700, "volume": 12, "vwap": 9.1}
{"close": 5.1, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "IWM261218C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 13, "underlying_symbol": "IWM", "unix_timestamp": 1705676700, "volume": 161, "vwap": 5.026149}
{"close": 73.55, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-06-18", "high": 73.55, "low": 73.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705676700, "volume": 1, "vwap": 73.55}
{"close": 37.15, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705676700, "volume": 1, "vwap": 37.15}
{"close": 16.05, "date": "2024-01-19", "datetime": "2024-01-19T15:05:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705676700, "volume": 3, "vwap": 16.05}
{"close": 54.7, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 54.7, "low": 54.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.7, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677000, "volume": 1, "vwap": 54.7}
{"close": 41.2, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677000, "volume": 1, "vwap": 41.2}
{"close": 31.3, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677000, "volume": 16, "vwap": 31.3}
{"close": 28.8, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.8, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677000, "volume": 16, "vwap": 28.8}
{"close": 39.29, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 39.29, "low": 39.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.29, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705677000, "volume": 1, "vwap": 39.29}
{"close": 36.95, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.95, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705677000, "volume": 1, "vwap": 36.95}
{"close": 9.77, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.77, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "IWM261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705677000, "volume": 2, "vwap": 9.76}
{"close": 8.67, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.65, "option_symbol": "IWM261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1705677000, "volume": 317, "vwap": 8.693785}
{"close": 3.6, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705677000, "volume": 2, "vwap": 3.55}
{"close": 130.0, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 130.0, "low": 130.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705677000, "volume": 1, "vwap": 130.0}
{"close": 77.16, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 77.16, "low": 77.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.16, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705677000, "volume": 15, "vwap": 77.16}
{"close": 35.0, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705677000, "volume": 8, "vwap": 35.0}
{"close": 37.3, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705677000, "volume": 52, "vwap": 37.532692}
{"close": 0.89, "date": "2024-01-19", "datetime": "2024-01-19T15:10:00Z", "expiration_date": "2026-12-18", "high": 0.93, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.83, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 12, "underlying_symbol": "XLF", "unix_timestamp": 1705677000, "volume": 360, "vwap": 0.8685}
{"close": 47.54, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-06-18", "high": 47.54, "low": 47.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.54, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677300, "volume": 1, "vwap": 47.54}
{"close": 12.2, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.33, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705677300, "volume": 67, "vwap": 12.205821}
{"close": 10.68, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.68, "low": 10.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.68, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705677300, "volume": 80, "vwap": 10.68}
{"close": 2.5, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705677300, "volume": 1, "vwap": 2.5}
{"close": 3.74, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.74, "low": 3.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.74, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705677300, "volume": 1, "vwap": 3.74}
{"close": 13.47, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-12-18", "high": 13.47, "low": 13.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.47, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705677300, "volume": 1, "vwap": 13.47}
{"close": 20.0, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705677300, "volume": 1, "vwap": 20.0}
{"close": 24.4, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705677300, "volume": 2, "vwap": 24.4}
{"close": 35.1, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-06-18", "high": 35.29, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 23, "underlying_symbol": "TSLA", "unix_timestamp": 1705677300, "volume": 134, "vwap": 35.038209}
{"close": 10.55, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "XLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705677300, "volume": 4, "vwap": 10.55}
{"close": 10.05, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "XLF261218C00031000", "option_type": "call", "strike_price": 31.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705677300, "volume": 2, "vwap": 10.05}
{"close": 12.27, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.27, "low": 12.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.27, "option_symbol": "XLK260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705677300, "volume": 1, "vwap": 12.27}
{"close": 12.29, "date": "2024-01-19", "datetime": "2024-01-19T15:15:00Z", "expiration_date": "2026-12-18", "high": 12.29, "low": 12.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.29, "option_symbol": "XLK261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705677300, "volume": 1, "vwap": 12.29}
{"close": 60.51, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 60.51, "low": 60.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.51, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677600, "volume": 6, "vwap": 60.51}
{"close": 23.75, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.75, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677600, "volume": 1, "vwap": 23.75}
{"close": 12.5, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677600, "volume": 7, "vwap": 12.5}
{"close": 8.9, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.85, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705677600, "volume": 2, "vwap": 8.875}
{"close": 3.45, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705677600, "volume": 4, "vwap": 3.4625}
{"close": 0.26, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 0.43, "low": 0.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.43, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705677600, "volume": 2, "vwap": 0.345}
{"close": 3.45, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705677600, "volume": 2, "vwap": 3.525}
{"close": 56.0, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705677600, "volume": 2, "vwap": 56.0}
{"close": 2.09, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.09, "low": 2.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.09, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705677600, "volume": 192, "vwap": 2.09}
{"close": 16.96, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 16.96, "low": 16.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.96, "option_symbol": "DKNG260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705677600, "volume": 3, "vwap": 16.96}
{"close": 2.22, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.22, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705677600, "volume": 1, "vwap": 2.22}
{"close": 44.5, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705677600, "volume": 1, "vwap": 44.5}
{"close": 8.7, "date": "2024-01-19", "datetime": "2024-01-19T15:20:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705677600, "volume": 24, "vwap": 8.7}
{"close": 116.13, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 116.3, "low": 116.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.17, "option_symbol": "AAPL260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1705677900, "volume": 82, "vwap": 116.162683}
{"close": 41.7, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.7, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677900, "volume": 1, "vwap": 41.7}
{"close": 35.84, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 35.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705677900, "volume": 18, "vwap": 36.351667}
{"close": 3.45, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705677900, "volume": 1, "vwap": 3.45}
{"close": 39.0, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705677900, "volume": 1, "vwap": 39.0}
{"close": 11.13, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.13, "low": 11.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.13, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705677900, "volume": 1, "vwap": 11.13}
{"close": 21.62, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 21.62, "low": 21.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.62, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705677900, "volume": 1, "vwap": 21.62}
{"close": 2.05, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705677900, "volume": 1, "vwap": 2.05}
{"close": 9.35, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.35, "option_symbol": "CVX261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705677900, "volume": 1, "vwap": 9.35}
{"close": 6.04, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.04, "low": 6.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.04, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705677900, "volume": 1, "vwap": 6.04}
{"close": 10.6, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705677900, "volume": 5, "vwap": 10.6}
{"close": 23.64, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 23.64, "low": 22.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.85, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705677900, "volume": 40, "vwap": 23.165}
{"close": 34.9, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.08, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705677900, "volume": 50, "vwap": 34.408}
{"close": 58.45, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.23, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705677900, "volume": 24, "vwap": 58.285}
{"close": 41.35, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705677900, "volume": 1, "vwap": 41.35}
{"close": 10.0, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705677900, "volume": 10, "vwap": 10.0}
{"close": 16.44, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.44, "low": 16.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.44, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705677900, "volume": 20, "vwap": 16.44}
{"close": 19.55, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705677900, "volume": 20, "vwap": 19.55}
{"close": 26.8, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.8, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705677900, "volume": 10, "vwap": 26.8}
{"close": 37.67, "date": "2024-01-19", "datetime": "2024-01-19T15:25:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.58, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1705677900, "volume": 10, "vwap": 37.645}
{"close": 41.8, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.06, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 18, "underlying_symbol": "AAPL", "unix_timestamp": 1705678200, "volume": 80, "vwap": 41.952125}
{"close": 38.74, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.94, "low": 38.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.94, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1705678200, "volume": 80, "vwap": 38.7025}
{"close": 30.95, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705678200, "volume": 1, "vwap": 30.95}
{"close": 22.09, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 22.09, "low": 22.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.09, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705678200, "volume": 3, "vwap": 22.09}
{"close": 19.07, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.07, "low": 19.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.07, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705678200, "volume": 1, "vwap": 19.07}
{"close": 30.0, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705678200, "volume": 5, "vwap": 30.0}
{"close": 5.95, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705678200, "volume": 5, "vwap": 5.95}
{"close": 60.76, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 60.76, "low": 60.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.76, "option_symbol": "GOOGL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705678200, "volume": 1, "vwap": 60.76}
{"close": 8.55, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "GOOGL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705678200, "volume": 1, "vwap": 8.55}
{"close": 65.74, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-12-18", "high": 67.05, "low": 65.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.74, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705678200, "volume": 10, "vwap": 65.871}
{"close": 69.35, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 69.35, "low": 69.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.35, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678200, "volume": 3, "vwap": 69.35}
{"close": 65.54, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 65.54, "low": 65.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.54, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678200, "volume": 3, "vwap": 65.54}
{"close": 38.0, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 37.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.66, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1705678200, "volume": 50, "vwap": 37.765}
{"close": 42.48, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-06-18", "high": 42.48, "low": 42.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.48, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678200, "volume": 10, "vwap": 42.48}
{"close": 9.4, "date": "2024-01-19", "datetime": "2024-01-19T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "UAL261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705678200, "volume": 2, "vwap": 9.4}
{"close": 42.2, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 41.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 18, "underlying_symbol": "AAPL", "unix_timestamp": 1705678500, "volume": 60, "vwap": 42.089833}
{"close": 37.5, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.71, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.62, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1705678500, "volume": 50, "vwap": 38.404}
{"close": 3.4, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705678500, "volume": 1, "vwap": 3.4}
{"close": 3.0, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705678500, "volume": 1, "vwap": 3.0}
{"close": 11.69, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-12-18", "high": 11.69, "low": 11.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.49, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705678500, "volume": 3, "vwap": 11.556667}
{"close": 36.81, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-12-18", "high": 36.81, "low": 36.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.81, "option_symbol": "IWM261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705678500, "volume": 1, "vwap": 36.81}
{"close": 5.3, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.65, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.65, "option_symbol": "IWM261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705678500, "volume": 2, "vwap": 5.475}
{"close": 70.07, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 70.07, "low": 70.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.07, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705678500, "volume": 1, "vwap": 70.07}
{"close": 86.14, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-12-18", "high": 86.14, "low": 86.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.14, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705678500, "volume": 1, "vwap": 86.14}
{"close": 24.66, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-12-18", "high": 24.66, "low": 24.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.66, "option_symbol": "MSFT261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705678500, "volume": 1, "vwap": 24.66}
{"close": 52.45, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-12-18", "high": 52.45, "low": 52.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.45, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705678500, "volume": 1, "vwap": 52.45}
{"close": 192.45, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-12-18", "high": 192.45, "low": 192.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.45, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705678500, "volume": 1, "vwap": 192.45}
{"close": 7.71, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-12-18", "high": 7.71, "low": 7.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.71, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705678500, "volume": 2, "vwap": 7.71}
{"close": 132.3, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 132.3, "low": 132.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.3, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678500, "volume": 1, "vwap": 132.3}
{"close": 31.7, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678500, "volume": 1, "vwap": 31.7}
{"close": 24.5, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678500, "volume": 1, "vwap": 24.5}
{"close": 12.15, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.15, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678500, "volume": 1, "vwap": 12.15}
{"close": 16.31, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 16.31, "low": 16.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.31, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705678500, "volume": 20, "vwap": 16.31}
{"close": 17.9, "date": "2024-01-19", "datetime": "2024-01-19T15:35:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.9, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678500, "volume": 10, "vwap": 17.9}
{"close": 42.15, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 42.15, "low": 41.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.82, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 26, "underlying_symbol": "AAPL", "unix_timestamp": 1705678800, "volume": 130, "vwap": 41.964}
{"close": 38.67, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 38.99, "low": 37.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 18, "underlying_symbol": "AAPL", "unix_timestamp": 1705678800, "volume": 130, "vwap": 38.620308}
{"close": 30.0, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705678800, "volume": 5, "vwap": 30.0}
{"close": 3.2, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705678800, "volume": 10, "vwap": 3.2}
{"close": 10.2, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705678800, "volume": 1, "vwap": 10.2}
{"close": 17.48, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 17.48, "low": 17.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.48, "option_symbol": "INTC260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705678800, "volume": 2, "vwap": 17.48}
{"close": 92.7, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 92.91, "low": 92.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.9, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1705678800, "volume": 9, "vwap": 92.856667}
{"close": 204.9, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 204.9, "low": 204.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.9, "option_symbol": "NVDA260618P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705678800, "volume": 13, "vwap": 204.9}
{"close": 248.76, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-12-18", "high": 248.76, "low": 248.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 248.76, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705678800, "volume": 1, "vwap": 248.76}
{"close": 210.76, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-12-18", "high": 210.76, "low": 210.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.76, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705678800, "volume": 1, "vwap": 210.76}
{"close": 66.58, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-12-18", "high": 66.93, "low": 66.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.05, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705678800, "volume": 5, "vwap": 66.332}
{"close": 83.0, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705678800, "volume": 1, "vwap": 83.0}
{"close": 98.5, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 98.5, "low": 98.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678800, "volume": 3, "vwap": 98.5}
{"close": 85.14, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 85.14, "low": 85.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.14, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678800, "volume": 1, "vwap": 85.14}
{"close": 82.78, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 82.93, "low": 82.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.93, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705678800, "volume": 3, "vwap": 82.88}
{"close": 58.45, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705678800, "volume": 2, "vwap": 58.325}
{"close": 16.36, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.36, "low": 16.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.36, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678800, "volume": 10, "vwap": 16.36}
{"close": 30.69, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 30.69, "low": 30.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.69, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678800, "volume": 30, "vwap": 30.69}
{"close": 32.69, "date": "2024-01-19", "datetime": "2024-01-19T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.69, "low": 32.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.69, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705678800, "volume": 30, "vwap": 32.69}
{"close": 41.85, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 42.15, "low": 41.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.86, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 28, "underlying_symbol": "AAPL", "unix_timestamp": 1705679100, "volume": 90, "vwap": 41.937667}
{"close": 38.81, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.81, "low": 37.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 17, "underlying_symbol": "AAPL", "unix_timestamp": 1705679100, "volume": 100, "vwap": 38.576}
{"close": 50.73, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 50.73, "low": 50.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.73, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705679100, "volume": 5, "vwap": 50.73}
{"close": 52.7, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 52.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.7, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705679100, "volume": 6, "vwap": 52.7}
{"close": 99.01, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-12-18", "high": 99.01, "low": 99.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.01, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705679100, "volume": 4, "vwap": 99.01}
{"close": 116.67, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 116.67, "low": 116.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.67, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705679100, "volume": 1, "vwap": 116.67}
{"close": 206.0, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 206.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705679100, "volume": 6, "vwap": 206.0}
{"close": 75.82, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-12-18", "high": 75.82, "low": 75.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.82, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705679100, "volume": 1, "vwap": 75.82}
{"close": 46.2, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 46.2, "low": 46.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 3, "vwap": 46.2}
{"close": 18.9, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 1, "vwap": 18.9}
{"close": 16.7, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.7, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 6, "vwap": 16.7}
{"close": 16.0, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 6, "vwap": 16.0}
{"close": 2.13, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.13, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 2, "vwap": 2.13}
{"close": 19.49, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 19.49, "low": 19.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.49, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 10, "vwap": 19.49}
{"close": 28.94, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.94, "low": 28.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.94, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 4, "vwap": 28.94}
{"close": 35.1, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.49, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.49, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 24, "vwap": 35.2975}
{"close": 55.58, "date": "2024-01-19", "datetime": "2024-01-19T15:45:00Z", "expiration_date": "2026-06-18", "high": 55.58, "low": 55.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.58, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705679100, "volume": 8, "vwap": 55.58}
{"close": 6.89, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705679400, "volume": 8, "vwap": 6.89375}
{"close": 62.0, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705679400, "volume": 2, "vwap": 62.0}
{"close": 7.22, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-06-18", "high": 7.23, "low": 7.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.23, "option_symbol": "GOOGL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705679400, "volume": 40, "vwap": 7.22625}
{"close": 9.38, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.38, "low": 9.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.38, "option_symbol": "MET261218P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1705679400, "volume": 65, "vwap": 9.38}
{"close": 10.45, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.45, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.01, "option_symbol": "MET261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "MET", "unix_timestamp": 1705679400, "volume": 100, "vwap": 10.3926}
{"close": 67.22, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-12-18", "high": 67.22, "low": 66.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.7, "option_symbol": "MSFT261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1705679400, "volume": 5, "vwap": 66.928}
{"close": 45.67, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-06-18", "high": 45.67, "low": 45.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.67, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705679400, "volume": 2, "vwap": 45.67}
{"close": 41.3, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705679400, "volume": 1, "vwap": 41.3}
{"close": 31.18, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.18, "low": 30.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.65, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705679400, "volume": 20, "vwap": 30.874}
{"close": 35.75, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.66, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705679400, "volume": 12, "vwap": 35.705}
{"close": 14.69, "date": "2024-01-19", "datetime": "2024-01-19T15:50:00Z", "expiration_date": "2026-12-18", "high": 14.69, "low": 14.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.69, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705679400, "volume": 1, "vwap": 14.69}
{"close": 2.22, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.22, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705679700, "volume": 40, "vwap": 2.22}
{"close": 31.1, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705679700, "volume": 2, "vwap": 31.1}
{"close": 12.28, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.54, "low": 12.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.54, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705679700, "volume": 12, "vwap": 12.518333}
{"close": 3.4, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705679700, "volume": 2, "vwap": 3.4}
{"close": 407.69, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 407.69, "low": 407.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 407.69, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705679700, "volume": 1, "vwap": 407.69}
{"close": 55.93, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 55.93, "low": 55.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.93, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705679700, "volume": 2, "vwap": 55.93}
{"close": 190.19, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-12-18", "high": 190.19, "low": 190.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.19, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705679700, "volume": 1, "vwap": 190.19}
{"close": 99.84, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-12-18", "high": 99.84, "low": 99.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.84, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705679700, "volume": 2, "vwap": 99.84}
{"close": 57.75, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705679700, "volume": 5, "vwap": 57.75}
{"close": 45.99, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 45.99, "low": 45.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.99, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705679700, "volume": 1, "vwap": 45.99}
{"close": 36.76, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 36.76, "low": 36.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.76, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705679700, "volume": 1, "vwap": 36.76}
{"close": 31.25, "date": "2024-01-19", "datetime": "2024-01-19T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705679700, "volume": 1, "vwap": 31.25}
{"close": 5.76, "date": "2024-01-19", "datetime": "2024-01-19T16:00:00Z", "expiration_date": "2026-06-18", "high": 5.76, "low": 5.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.76, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705680000, "volume": 1, "vwap": 5.76}
{"close": 36.0, "date": "2024-01-19", "datetime": "2024-01-19T16:00:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705680000, "volume": 1, "vwap": 36.0}
{"close": 14.95, "date": "2024-01-19", "datetime": "2024-01-19T16:00:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.95, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1705680000, "volume": 10, "vwap": 14.95}
{"close": 31.38, "date": "2024-01-19", "datetime": "2024-01-19T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.38, "low": 31.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.38, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705680000, "volume": 1, "vwap": 31.38}
{"close": 21.2, "date": "2024-01-19", "datetime": "2024-01-19T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.2, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705680000, "volume": 11, "vwap": 21.2}
{"close": 37.95, "date": "2024-01-19", "datetime": "2024-01-19T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.79, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1705680000, "volume": 150, "vwap": 37.939333}
{"close": 55.61, "date": "2024-01-19", "datetime": "2024-01-19T16:00:00Z", "expiration_date": "2026-06-18", "high": 55.61, "low": 55.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.61, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705680000, "volume": 36, "vwap": 55.61}
{"close": 61.52, "date": "2024-01-19", "datetime": "2024-01-19T16:00:00Z", "expiration_date": "2026-06-18", "high": 61.52, "low": 61.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.51, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705680000, "volume": 200, "vwap": 61.518}
{"close": 3.45, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705680300, "volume": 4, "vwap": 3.45}
{"close": 78.9, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-12-18", "high": 78.9, "low": 78.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.9, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705680300, "volume": 5, "vwap": 78.9}
{"close": 15.25, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.25, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705680300, "volume": 1, "vwap": 15.25}
{"close": 19.0, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705680300, "volume": 10, "vwap": 19.0}
{"close": 6.1, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705680300, "volume": 1, "vwap": 6.1}
{"close": 57.65, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 57.65, "low": 57.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.65, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705680300, "volume": 5, "vwap": 57.65}
{"close": 85.45, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-12-18", "high": 85.45, "low": 85.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.45, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705680300, "volume": 1, "vwap": 85.45}
{"close": 118.99, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-12-18", "high": 118.99, "low": 118.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.99, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705680300, "volume": 2, "vwap": 118.99}
{"close": 43.0, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "SPOT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1705680300, "volume": 10, "vwap": 43.0}
{"close": 22.75, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.75, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705680300, "volume": 1, "vwap": 22.75}
{"close": 57.75, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705680300, "volume": 2, "vwap": 57.75}
{"close": 41.0, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705680300, "volume": 2, "vwap": 41.0}
{"close": 20.81, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 20.81, "low": 20.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.81, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705680300, "volume": 20, "vwap": 20.81}
{"close": 19.76, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 19.76, "low": 19.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.76, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705680300, "volume": 40, "vwap": 19.76}
{"close": 2.13, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.13, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705680300, "volume": 2, "vwap": 2.13}
{"close": 30.9, "date": "2024-01-19", "datetime": "2024-01-19T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.75, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705680300, "volume": 6, "vwap": 30.8}
{"close": 83.25, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-06-18", "high": 83.25, "low": 83.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.25, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705680600, "volume": 1, "vwap": 83.25}
{"close": 60.91, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-06-18", "high": 60.91, "low": 60.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.91, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705680600, "volume": 21, "vwap": 60.91}
{"close": 45.3, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.3, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705680600, "volume": 2, "vwap": 45.3}
{"close": 39.66, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-06-18", "high": 39.66, "low": 39.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.66, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705680600, "volume": 1, "vwap": 39.66}
{"close": 20.0, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705680600, "volume": 1, "vwap": 20.0}
{"close": 3.3, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1705680600, "volume": 2, "vwap": 3.25}
{"close": 36.45, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-12-18", "high": 36.45, "low": 36.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.45, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705680600, "volume": 1, "vwap": 36.45}
{"close": 10.4, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705680600, "volume": 4, "vwap": 10.4}
{"close": 22.45, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.45, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705680600, "volume": 2, "vwap": 22.425}
{"close": 191.0, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-12-18", "high": 191.0, "low": 191.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705680600, "volume": 1, "vwap": 191.0}
{"close": 93.26, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-12-18", "high": 93.26, "low": 93.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.26, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705680600, "volume": 1, "vwap": 93.26}
{"close": 57.35, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-06-18", "high": 57.39, "low": 57.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.39, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705680600, "volume": 14, "vwap": 57.375714}
{"close": 21.4, "date": "2024-01-19", "datetime": "2024-01-19T16:10:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705680600, "volume": 1, "vwap": 21.4}
{"close": 83.25, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 83.25, "low": 83.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.25, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705680900, "volume": 4, "vwap": 83.25}
{"close": 61.5, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705680900, "volume": 1, "vwap": 61.5}
{"close": 35.8, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 36.11, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.11, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705680900, "volume": 3, "vwap": 35.903333}
{"close": 56.85, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-12-18", "high": 56.85, "low": 56.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.85, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705680900, "volume": 2, "vwap": 56.85}
{"close": 8.8, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "BA261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705680900, "volume": 6, "vwap": 8.15}
{"close": 32.87, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-12-18", "high": 32.87, "low": 32.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.87, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705680900, "volume": 2, "vwap": 32.87}
{"close": 5.57, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.58, "low": 5.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.58, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1705680900, "volume": 30, "vwap": 5.578333}
{"close": 37.05, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 37.05, "low": 37.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.05, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705680900, "volume": 2, "vwap": 37.05}
{"close": 11.45, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705680900, "volume": 4, "vwap": 11.45}
{"close": 11.85, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.85, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705680900, "volume": 1, "vwap": 11.85}
{"close": 116.5, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.5, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705680900, "volume": 1, "vwap": 116.5}
{"close": 113.5, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-12-18", "high": 113.5, "low": 113.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.5, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705680900, "volume": 1, "vwap": 113.5}
{"close": 278.0, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-12-18", "high": 278.0, "low": 278.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 278.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705680900, "volume": 10, "vwap": 278.0}
{"close": 96.39, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 96.39, "low": 96.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.39, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705680900, "volume": 1, "vwap": 96.39}
{"close": 77.17, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 77.17, "low": 77.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.17, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705680900, "volume": 4, "vwap": 77.17}
{"close": 65.12, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 65.12, "low": 64.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1705680900, "volume": 51, "vwap": 64.807843}
{"close": 29.68, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 29.68, "low": 29.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.67, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705680900, "volume": 13, "vwap": 29.673077}
{"close": 19.55, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.65, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705680900, "volume": 8, "vwap": 19.5625}
{"close": 55.5, "date": "2024-01-19", "datetime": "2024-01-19T16:15:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 55.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.2, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705680900, "volume": 3, "vwap": 55.733333}
{"close": 33.4, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.4, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705681200, "volume": 2, "vwap": 33.4}
{"close": 30.87, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-06-18", "high": 30.87, "low": 30.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.87, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705681200, "volume": 1, "vwap": 30.87}
{"close": 9.19, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-06-18", "high": 9.19, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705681200, "volume": 3, "vwap": 9.063333}
{"close": 39.57, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-12-18", "high": 39.57, "low": 39.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.57, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705681200, "volume": 1, "vwap": 39.57}
{"close": 32.5, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705681200, "volume": 2, "vwap": 32.5}
{"close": 30.5, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "GOOGL261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705681200, "volume": 1, "vwap": 30.5}
{"close": 29.7, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-12-18", "high": 29.7, "low": 29.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.7, "option_symbol": "IWM261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705681200, "volume": 1, "vwap": 29.7}
{"close": 118.07, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-06-18", "high": 118.07, "low": 118.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.07, "option_symbol": "NVDA260618C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705681200, "volume": 5, "vwap": 118.07}
{"close": 56.0, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705681200, "volume": 1, "vwap": 56.0}
{"close": 68.72, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-06-18", "high": 68.72, "low": 68.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.72, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681200, "volume": 1, "vwap": 68.72}
{"close": 41.62, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-06-18", "high": 41.62, "low": 41.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.62, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681200, "volume": 1, "vwap": 41.62}
{"close": 29.95, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.95, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681200, "volume": 1, "vwap": 29.95}
{"close": 30.8, "date": "2024-01-19", "datetime": "2024-01-19T16:20:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681200, "volume": 1, "vwap": 30.8}
{"close": 9.98, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 9.98, "low": 9.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.98, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705681500, "volume": 7, "vwap": 9.98}
{"close": 39.8, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.8, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705681500, "volume": 1, "vwap": 39.8}
{"close": 3.3, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705681500, "volume": 1, "vwap": 3.3}
{"close": 2.27, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.27, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705681500, "volume": 1, "vwap": 2.27}
{"close": 51.65, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 52.55, "low": 51.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.55, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705681500, "volume": 5, "vwap": 52.19}
{"close": 17.1, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 17.55, "low": 17.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.55, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705681500, "volume": 5, "vwap": 17.37}
{"close": 1.84, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.89, "low": 1.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.89, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705681500, "volume": 2, "vwap": 1.865}
{"close": 217.5, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 217.5, "low": 217.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 217.5, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705681500, "volume": 1, "vwap": 217.5}
{"close": 18.5, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "MSFT261218P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705681500, "volume": 1, "vwap": 18.5}
{"close": 9.3, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "NKE261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705681500, "volume": 1, "vwap": 9.3}
{"close": 94.99, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 95.01, "low": 94.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.01, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705681500, "volume": 4, "vwap": 95.0}
{"close": 192.0, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 192.0, "low": 192.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705681500, "volume": 1, "vwap": 192.0}
{"close": 147.0, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705681500, "volume": 1, "vwap": 147.0}
{"close": 61.2, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 61.2, "low": 61.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705681500, "volume": 5, "vwap": 61.2}
{"close": 22.5, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705681500, "volume": 1, "vwap": 22.5}
{"close": 68.9, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 68.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681500, "volume": 1, "vwap": 68.9}
{"close": 33.15, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 33.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.15, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681500, "volume": 1, "vwap": 33.15}
{"close": 13.64, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 13.64, "low": 13.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.64, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705681500, "volume": 2, "vwap": 13.64}
{"close": 26.78, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 26.78, "low": 26.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.78, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705681500, "volume": 8, "vwap": 26.78}
{"close": 35.33, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 35.33, "low": 35.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.33, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681500, "volume": 40, "vwap": 35.33}
{"close": 37.64, "date": "2024-01-19", "datetime": "2024-01-19T16:25:00Z", "expiration_date": "2026-06-18", "high": 37.64, "low": 37.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.64, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681500, "volume": 21, "vwap": 37.64}
{"close": 9.26, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 9.26, "low": 9.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.26, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705681800, "volume": 5, "vwap": 9.26}
{"close": 16.95, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.95, "option_symbol": "COP260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705681800, "volume": 2, "vwap": 16.95}
{"close": 30.89, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-12-18", "high": 30.89, "low": 30.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.89, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705681800, "volume": 22, "vwap": 30.89}
{"close": 17.75, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-12-18", "high": 17.75, "low": 17.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.65, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705681800, "volume": 5, "vwap": 17.73}
{"close": 11.95, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705681800, "volume": 1, "vwap": 11.95}
{"close": 10.11, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-12-18", "high": 10.11, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705681800, "volume": 9, "vwap": 10.107778}
{"close": 8.57, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.57, "low": 8.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.57, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705681800, "volume": 5, "vwap": 8.57}
{"close": 8.0, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705681800, "volume": 20, "vwap": 8.0}
{"close": 72.35, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 72.35, "low": 72.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681800, "volume": 10, "vwap": 72.35}
{"close": 65.0, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681800, "volume": 1, "vwap": 65.0}
{"close": 51.37, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.37, "low": 51.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.37, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681800, "volume": 1, "vwap": 51.37}
{"close": 19.05, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681800, "volume": 3, "vwap": 19.05}
{"close": 32.65, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.65, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681800, "volume": 2, "vwap": 32.65}
{"close": 37.75, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.75, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705681800, "volume": 50, "vwap": 37.75}
{"close": 10.0, "date": "2024-01-19", "datetime": "2024-01-19T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705681800, "volume": 2, "vwap": 10.0}
{"close": 0.87, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 0.87, "low": 0.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.87, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1705682100, "volume": 10, "vwap": 0.87}
{"close": 30.49, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 30.49, "low": 30.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.49, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705682100, "volume": 1, "vwap": 30.49}
{"close": 18.1, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "CVX260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705682100, "volume": 1, "vwap": 18.1}
{"close": 11.01, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 11.01, "low": 11.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.01, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705682100, "volume": 1, "vwap": 11.01}
{"close": 30.78, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-12-18", "high": 30.78, "low": 30.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.78, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705682100, "volume": 5, "vwap": 30.78}
{"close": 12.0, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705682100, "volume": 1, "vwap": 12.0}
{"close": 30.0, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "IWM261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705682100, "volume": 1, "vwap": 30.0}
{"close": 61.8, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705682100, "volume": 5, "vwap": 61.8}
{"close": 83.49, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 83.49, "low": 83.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.49, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705682100, "volume": 1, "vwap": 83.49}
{"close": 45.18, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-12-18", "high": 45.18, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705682100, "volume": 2, "vwap": 45.09}
{"close": 15.05, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-12-18", "high": 15.05, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.05, "option_symbol": "MSFT261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705682100, "volume": 2, "vwap": 15.05}
{"close": 43.33, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.33, "low": 43.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.33, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682100, "volume": 20, "vwap": 43.33}
{"close": 38.85, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.78, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705682100, "volume": 55, "vwap": 38.799091}
{"close": 19.0, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705682100, "volume": 20, "vwap": 19.0}
{"close": 23.02, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 23.02, "low": 23.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.02, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682100, "volume": 1, "vwap": 23.02}
{"close": 55.85, "date": "2024-01-19", "datetime": "2024-01-19T16:35:00Z", "expiration_date": "2026-06-18", "high": 55.85, "low": 55.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.85, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682100, "volume": 1, "vwap": 55.85}
{"close": 4.65, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705682400, "volume": 1, "vwap": 4.65}
{"close": 116.05, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 116.05, "low": 116.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.05, "option_symbol": "AAPL260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705682400, "volume": 20, "vwap": 116.05}
{"close": 41.8, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 41.8, "low": 41.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705682400, "volume": 1, "vwap": 41.8}
{"close": 35.85, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705682400, "volume": 1, "vwap": 35.85}
{"close": 15.9, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.85, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705682400, "volume": 4, "vwap": 15.8875}
{"close": 90.5, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 90.5, "low": 90.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.5, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705682400, "volume": 1, "vwap": 90.5}
{"close": 37.4, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.4, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705682400, "volume": 1, "vwap": 37.4}
{"close": 1.99, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.99, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.99, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705682400, "volume": 61, "vwap": 1.99}
{"close": 2.02, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1705682400, "volume": 5, "vwap": 2.01}
{"close": 65.5, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-12-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705682400, "volume": 100, "vwap": 65.5}
{"close": 40.25, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705682400, "volume": 1, "vwap": 40.25}
{"close": 182.5, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 182.5, "low": 182.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.5, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705682400, "volume": 1, "vwap": 182.5}
{"close": 95.9, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-12-18", "high": 95.9, "low": 95.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.9, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705682400, "volume": 1, "vwap": 95.9}
{"close": 81.8, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-12-18", "high": 81.8, "low": 81.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.8, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705682400, "volume": 1, "vwap": 81.8}
{"close": 68.0, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682400, "volume": 1, "vwap": 68.0}
{"close": 64.25, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 64.25, "low": 64.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682400, "volume": 1, "vwap": 64.25}
{"close": 54.0, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682400, "volume": 1, "vwap": 54.0}
{"close": 56.25, "date": "2024-01-19", "datetime": "2024-01-19T16:40:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 56.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.25, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682400, "volume": 1, "vwap": 56.25}
{"close": 41.4, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705682700, "volume": 1, "vwap": 41.4}
{"close": 1.98, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.98, "low": 1.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.98, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705682700, "volume": 60, "vwap": 1.98}
{"close": 17.1, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-12-18", "high": 17.1, "low": 17.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.1, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705682700, "volume": 3, "vwap": 17.1}
{"close": 9.05, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 9.05, "low": 9.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.05, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705682700, "volume": 11, "vwap": 9.05}
{"close": 25.55, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.55, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705682700, "volume": 1, "vwap": 25.55}
{"close": 49.25, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 49.25, "low": 49.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.25, "option_symbol": "NVDA260618C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705682700, "volume": 2, "vwap": 49.25}
{"close": 72.0, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682700, "volume": 1, "vwap": 72.0}
{"close": 53.81, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 53.86, "low": 53.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.86, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705682700, "volume": 2, "vwap": 53.835}
{"close": 16.15, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682700, "volume": 3, "vwap": 16.15}
{"close": 15.5, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705682700, "volume": 3, "vwap": 15.533333}
{"close": 13.76, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 13.76, "low": 13.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.76, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705682700, "volume": 1, "vwap": 13.76}
{"close": 33.15, "date": "2024-01-19", "datetime": "2024-01-19T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 32.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.95, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705682700, "volume": 16, "vwap": 33.078125}
{"close": 3.2, "date": "2024-01-19", "datetime": "2024-01-19T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1705683000, "volume": 5, "vwap": 3.2}
{"close": 12.68, "date": "2024-01-19", "datetime": "2024-01-19T16:50:00Z", "expiration_date": "2026-06-18", "high": 12.68, "low": 12.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.68, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705683000, "volume": 10, "vwap": 12.68}
{"close": 45.15, "date": "2024-01-19", "datetime": "2024-01-19T16:50:00Z", "expiration_date": "2026-12-18", "high": 45.16, "low": 45.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.05, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1705683000, "volume": 4, "vwap": 45.115}
{"close": 178.25, "date": "2024-01-19", "datetime": "2024-01-19T16:50:00Z", "expiration_date": "2026-12-18", "high": 178.25, "low": 178.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.25, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705683000, "volume": 1, "vwap": 178.25}
{"close": 72.15, "date": "2024-01-19", "datetime": "2024-01-19T16:50:00Z", "expiration_date": "2026-06-18", "high": 72.15, "low": 72.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705683000, "volume": 4, "vwap": 72.15}
{"close": 19.5, "date": "2024-01-19", "datetime": "2024-01-19T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705683000, "volume": 10, "vwap": 19.5}
{"close": 18.7, "date": "2024-01-19", "datetime": "2024-01-19T16:50:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705683000, "volume": 10, "vwap": 18.7}
{"close": 6.0, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705683300, "volume": 2, "vwap": 6.0}
{"close": 31.69, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-06-18", "high": 31.69, "low": 31.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.69, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705683300, "volume": 35, "vwap": 31.69}
{"close": 10.39, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-12-18", "high": 10.39, "low": 10.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.39, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705683300, "volume": 9, "vwap": 10.39}
{"close": 93.32, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-06-18", "high": 93.32, "low": 93.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.32, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705683300, "volume": 8, "vwap": 93.32}
{"close": 50.7, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 50.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.05, "option_symbol": "META260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705683300, "volume": 50, "vwap": 50.875}
{"close": 72.5, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705683300, "volume": 12, "vwap": 72.5}
{"close": 60.88, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-06-18", "high": 60.88, "low": 60.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.88, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705683300, "volume": 14, "vwap": 60.88}
{"close": 30.94, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-06-18", "high": 30.94, "low": 30.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.94, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705683300, "volume": 24, "vwap": 30.94}
{"close": 5.5, "date": "2024-01-19", "datetime": "2024-01-19T16:55:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "XOM261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705683300, "volume": 1, "vwap": 5.5}
{"close": 31.0, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705683600, "volume": 7, "vwap": 31.0}
{"close": 28.45, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.45, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705683600, "volume": 1, "vwap": 28.45}
{"close": 3.7, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705683600, "volume": 3, "vwap": 3.7}
{"close": 2.69, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.69, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705683600, "volume": 1, "vwap": 2.69}
{"close": 7.01, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-12-18", "high": 7.01, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.97, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 7, "underlying_symbol": "GDX", "unix_timestamp": 1705683600, "volume": 23, "vwap": 6.923043}
{"close": 78.4, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-12-18", "high": 78.4, "low": 78.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.4, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705683600, "volume": 10, "vwap": 78.4}
{"close": 28.5, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705683600, "volume": 1, "vwap": 28.5}
{"close": 45.54, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-12-18", "high": 45.54, "low": 45.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.54, "option_symbol": "NFLX261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705683600, "volume": 1, "vwap": 45.54}
{"close": 240.0, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-06-18", "high": 240.0, "low": 240.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 240.0, "option_symbol": "NVDA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705683600, "volume": 1, "vwap": 240.0}
{"close": 149.8, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-12-18", "high": 149.8, "low": 149.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.8, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705683600, "volume": 1, "vwap": 149.8}
{"close": 15.7, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705683600, "volume": 1, "vwap": 15.7}
{"close": 2.13, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.13, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705683600, "volume": 4, "vwap": 2.13}
{"close": 13.7, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705683600, "volume": 2, "vwap": 13.7}
{"close": 6.7, "date": "2024-01-19", "datetime": "2024-01-19T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "XLK261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705683600, "volume": 1, "vwap": 6.7}
{"close": 17.98, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.98, "low": 17.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.98, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705683900, "volume": 1, "vwap": 17.98}
{"close": 16.9, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "AAPL260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705683900, "volume": 35, "vwap": 16.9}
{"close": 12.25, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705683900, "volume": 35, "vwap": 12.25}
{"close": 42.95, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705683900, "volume": 1, "vwap": 42.95}
{"close": 40.15, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.15, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705683900, "volume": 1, "vwap": 40.15}
{"close": 16.23, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.23, "low": 16.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.23, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705683900, "volume": 3, "vwap": 16.23}
{"close": 6.85, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705683900, "volume": 10, "vwap": 6.85}
{"close": 2.29, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.29, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705683900, "volume": 84, "vwap": 2.29}
{"close": 33.5, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705683900, "volume": 3, "vwap": 33.5}
{"close": 98.75, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-12-18", "high": 98.75, "low": 98.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.75, "option_symbol": "IWM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705683900, "volume": 1, "vwap": 98.75}
{"close": 216.81, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-12-18", "high": 216.81, "low": 216.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 216.81, "option_symbol": "NFLX261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705683900, "volume": 7, "vwap": 216.81}
{"close": 137.0, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-12-18", "high": 137.0, "low": 137.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705683900, "volume": 1, "vwap": 137.0}
{"close": 45.08, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 45.08, "low": 45.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.08, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705683900, "volume": 1, "vwap": 45.08}
{"close": 67.74, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 67.74, "low": 67.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.74, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705683900, "volume": 86, "vwap": 67.74}
{"close": 74.02, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-06-18", "high": 74.02, "low": 74.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.02, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705683900, "volume": 6, "vwap": 74.02}
{"close": 6.7, "date": "2024-01-19", "datetime": "2024-01-19T17:05:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "XLK261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705683900, "volume": 1, "vwap": 6.7}
{"close": 44.25, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.25, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705684200, "volume": 1, "vwap": 44.25}
{"close": 3.31, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-06-18", "high": 3.31, "low": 3.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.31, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705684200, "volume": 2, "vwap": 3.31}
{"close": 110.0, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.0, "option_symbol": "AAPL260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705684200, "volume": 1, "vwap": 110.0}
{"close": 6.0, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705684200, "volume": 1, "vwap": 6.0}
{"close": 8.56, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-12-18", "high": 8.56, "low": 8.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.56, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705684200, "volume": 1, "vwap": 8.56}
{"close": 20.11, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-12-18", "high": 20.11, "low": 20.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.11, "option_symbol": "INTC261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705684200, "volume": 6, "vwap": 20.11}
{"close": 149.0, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-12-18", "high": 153.95, "low": 149.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.95, "option_symbol": "NFLX261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1705684200, "volume": 5, "vwap": 149.99}
{"close": 149.6, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-06-18", "high": 149.6, "low": 149.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.28, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705684200, "volume": 16, "vwap": 149.565}
{"close": 2.96, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.96, "low": 2.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.96, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705684200, "volume": 1, "vwap": 2.96}
{"close": 72.57, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-06-18", "high": 72.57, "low": 72.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705684200, "volume": 17, "vwap": 72.455294}
{"close": 68.65, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-06-18", "high": 68.65, "low": 68.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705684200, "volume": 1, "vwap": 68.65}
{"close": 61.0, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705684200, "volume": 1, "vwap": 61.0}
{"close": 6.7, "date": "2024-01-19", "datetime": "2024-01-19T17:10:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "XLK261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705684200, "volume": 1, "vwap": 6.7}
{"close": 57.83, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-06-18", "high": 57.83, "low": 57.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.83, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705684500, "volume": 1, "vwap": 57.83}
{"close": 15.32, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-06-18", "high": 15.32, "low": 15.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.32, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705684500, "volume": 10, "vwap": 15.32}
{"close": 45.22, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-06-18", "high": 45.22, "low": 45.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.22, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705684500, "volume": 1, "vwap": 45.22}
{"close": 7.25, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.25, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705684500, "volume": 1, "vwap": 7.25}
{"close": 42.35, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-12-18", "high": 42.35, "low": 42.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.35, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705684500, "volume": 1, "vwap": 42.35}
{"close": 34.86, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-06-18", "high": 34.86, "low": 34.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.86, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705684500, "volume": 1, "vwap": 34.86}
{"close": 46.9, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-12-18", "high": 46.9, "low": 46.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.9, "option_symbol": "NFLX261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705684500, "volume": 1, "vwap": 46.9}
{"close": 2.98, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.98, "low": 2.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.98, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705684500, "volume": 1, "vwap": 2.98}
{"close": 57.78, "date": "2024-01-19", "datetime": "2024-01-19T17:15:00Z", "expiration_date": "2026-06-18", "high": 57.78, "low": 57.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705684500, "volume": 20, "vwap": 57.761}
{"close": 38.8, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705684800, "volume": 42, "vwap": 38.8}
{"close": 28.5, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705684800, "volume": 1, "vwap": 28.5}
{"close": 13.75, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1705684800, "volume": 50, "vwap": 13.75}
{"close": 19.2, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705684800, "volume": 1, "vwap": 19.2}
{"close": 20.6, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.6, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705684800, "volume": 1, "vwap": 20.6}
{"close": 109.11, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 109.11, "low": 109.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.11, "option_symbol": "MSFT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705684800, "volume": 1, "vwap": 109.11}
{"close": 80.52, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 80.52, "low": 80.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.52, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705684800, "volume": 2, "vwap": 80.52}
{"close": 78.0, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705684800, "volume": 2, "vwap": 78.0}
{"close": 67.5, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "NFLX261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705684800, "volume": 1, "vwap": 67.5}
{"close": 149.9, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-12-18", "high": 149.9, "low": 149.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.9, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705684800, "volume": 1, "vwap": 149.9}
{"close": 3.05, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.58, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705684800, "volume": 2, "vwap": 2.815}
{"close": 24.3, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-12-18", "high": 24.35, "low": 24.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.35, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1705684800, "volume": 30, "vwap": 24.316667}
{"close": 39.28, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-12-18", "high": 39.79, "low": 39.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.79, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705684800, "volume": 2, "vwap": 39.535}
{"close": 40.95, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 40.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705684800, "volume": 3, "vwap": 40.966667}
{"close": 21.9, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705684800, "volume": 2, "vwap": 21.9}
{"close": 11.25, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705684800, "volume": 6, "vwap": 11.25}
{"close": 10.03, "date": "2024-01-19", "datetime": "2024-01-19T17:20:00Z", "expiration_date": "2026-12-18", "high": 10.03, "low": 10.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.03, "option_symbol": "XLE261218C00086000", "option_type": "call", "strike_price": 86.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705684800, "volume": 7, "vwap": 10.03}
{"close": 1.32, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-06-18", "high": 1.32, "low": 1.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.32, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705685100, "volume": 1, "vwap": 1.32}
{"close": 2.2, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705685100, "volume": 25, "vwap": 2.2}
{"close": 31.1, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705685100, "volume": 1, "vwap": 31.1}
{"close": 1.51, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.51, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705685100, "volume": 1, "vwap": 1.51}
{"close": 46.82, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-12-18", "high": 46.82, "low": 46.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.82, "option_symbol": "IWM261218P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705685100, "volume": 1, "vwap": 46.82}
{"close": 24.25, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-12-18", "high": 24.41, "low": 24.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.25, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705685100, "volume": 5, "vwap": 24.282}
{"close": 80.0, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705685100, "volume": 1, "vwap": 80.0}
{"close": 117.78, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-06-18", "high": 117.78, "low": 117.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.78, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705685100, "volume": 1, "vwap": 117.78}
{"close": 30.95, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705685100, "volume": 20, "vwap": 30.95}
{"close": 35.37, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.45, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705685100, "volume": 10, "vwap": 35.41}
{"close": 8.0, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "UAL261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705685100, "volume": 10, "vwap": 8.0}
{"close": 9.25, "date": "2024-01-19", "datetime": "2024-01-19T17:25:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "XLE261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705685100, "volume": 2, "vwap": 9.25}
{"close": 3.45, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.28, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705685400, "volume": 17, "vwap": 3.44}
{"close": 17.2, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.2, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705685400, "volume": 3, "vwap": 17.2}
{"close": 19.0, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705685400, "volume": 1, "vwap": 19.0}
{"close": 2.29, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.29, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705685400, "volume": 35, "vwap": 2.29}
{"close": 17.2, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-12-18", "high": 17.2, "low": 17.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.2, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705685400, "volume": 1, "vwap": 17.2}
{"close": 10.25, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705685400, "volume": 2, "vwap": 10.25}
{"close": 13.85, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.85, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705685400, "volume": 2, "vwap": 13.85}
{"close": 69.85, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-12-18", "high": 69.85, "low": 69.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.85, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705685400, "volume": 1, "vwap": 69.85}
{"close": 6.58, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.58, "low": 6.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.58, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705685400, "volume": 2, "vwap": 6.58}
{"close": 7.08, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-12-18", "high": 7.08, "low": 7.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.08, "option_symbol": "SPY261218P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705685400, "volume": 3, "vwap": 7.08}
{"close": 10.38, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-12-18", "high": 10.38, "low": 10.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.38, "option_symbol": "SPY261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705685400, "volume": 3, "vwap": 10.38}
{"close": 11.88, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-12-18", "high": 11.88, "low": 11.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.88, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705685400, "volume": 2, "vwap": 11.88}
{"close": 55.0, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705685400, "volume": 1, "vwap": 55.0}
{"close": 28.55, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.55, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1705685400, "volume": 54, "vwap": 28.55}
{"close": 37.7, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.64, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705685400, "volume": 20, "vwap": 37.67}
{"close": 42.3, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705685400, "volume": 1, "vwap": 42.3}
{"close": 61.5, "date": "2024-01-19", "datetime": "2024-01-19T17:30:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705685400, "volume": 1, "vwap": 61.5}
{"close": 36.4, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-06-18", "high": 36.51, "low": 36.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.51, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705685700, "volume": 3, "vwap": 36.436667}
{"close": 33.61, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-06-18", "high": 33.61, "low": 33.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.61, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705685700, "volume": 3, "vwap": 33.61}
{"close": 4.55, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705685700, "volume": 1, "vwap": 4.55}
{"close": 74.8, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-06-18", "high": 74.8, "low": 74.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.8, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705685700, "volume": 1, "vwap": 74.8}
{"close": 2.5, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705685700, "volume": 1, "vwap": 2.5}
{"close": 2.26, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.26, "low": 2.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.26, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705685700, "volume": 12, "vwap": 2.26}
{"close": 69.5, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705685700, "volume": 20, "vwap": 69.5}
{"close": 24.0, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705685700, "volume": 1, "vwap": 24.0}
{"close": 137.93, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-12-18", "high": 137.93, "low": 137.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.93, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705685700, "volume": 1, "vwap": 137.93}
{"close": 16.0, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705685700, "volume": 1, "vwap": 16.0}
{"close": 9.6, "date": "2024-01-19", "datetime": "2024-01-19T17:35:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705685700, "volume": 1, "vwap": 9.6}
{"close": 2.2, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.21, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1705686000, "volume": 8, "vwap": 2.2025}
{"close": 13.55, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705686000, "volume": 50, "vwap": 13.55}
{"close": 8.2, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705686000, "volume": 1, "vwap": 8.2}
{"close": 43.0, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705686000, "volume": 10, "vwap": 43.0}
{"close": 18.1, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "CVX260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705686000, "volume": 1, "vwap": 18.1}
{"close": 20.35, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "CVX260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705686000, "volume": 7, "vwap": 20.35}
{"close": 376.8, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 376.8, "low": 376.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 376.8, "option_symbol": "META260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705686000, "volume": 1, "vwap": 376.8}
{"close": 41.67, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 41.67, "low": 41.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.67, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705686000, "volume": 5, "vwap": 41.67}
{"close": 83.9, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-12-18", "high": 83.9, "low": 83.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.9, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705686000, "volume": 1, "vwap": 83.9}
{"close": 75.08, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-12-18", "high": 75.08, "low": 74.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.93, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705686000, "volume": 4, "vwap": 75.005}
{"close": 61.56, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 61.76, "low": 61.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.72, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705686000, "volume": 21, "vwap": 61.577143}
{"close": 41.53, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 41.53, "low": 41.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.53, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705686000, "volume": 12, "vwap": 41.53}
{"close": 25.59, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 25.59, "low": 25.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.59, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705686000, "volume": 15, "vwap": 25.583333}
{"close": 24.31, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 24.32, "low": 24.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.32, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705686000, "volume": 11, "vwap": 24.319091}
{"close": 2.14, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705686000, "volume": 31, "vwap": 2.14}
{"close": 24.85, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.85, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705686000, "volume": 3, "vwap": 24.85}
{"close": 35.19, "date": "2024-01-19", "datetime": "2024-01-19T17:40:00Z", "expiration_date": "2026-06-18", "high": 35.19, "low": 35.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.19, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705686000, "volume": 1, "vwap": 35.19}
{"close": 31.13, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-06-18", "high": 31.13, "low": 31.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.13, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705686300, "volume": 10, "vwap": 31.13}
{"close": 3.9, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705686300, "volume": 1, "vwap": 3.9}
{"close": 38.0, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705686300, "volume": 1, "vwap": 38.0}
{"close": 117.0, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-12-18", "high": 117.0, "low": 117.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.0, "option_symbol": "BA261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705686300, "volume": 1, "vwap": 117.0}
{"close": 2.25, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.27, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705686300, "volume": 108, "vwap": 2.261111}
{"close": 6.38, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.38, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "IWM261218C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705686300, "volume": 2, "vwap": 6.19}
{"close": 3.63, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.63, "low": 3.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1705686300, "volume": 3, "vwap": 3.486667}
{"close": 3.2, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705686300, "volume": 1, "vwap": 3.2}
{"close": 151.47, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-12-18", "high": 151.47, "low": 151.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.47, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705686300, "volume": 1, "vwap": 151.47}
{"close": 41.1, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705686300, "volume": 10, "vwap": 41.1}
{"close": 2.14, "date": "2024-01-19", "datetime": "2024-01-19T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705686300, "volume": 20, "vwap": 2.14}
{"close": 2.03, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.02, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705686600, "volume": 2, "vwap": 2.025}
{"close": 20.45, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "CVX260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "CVX", "unix_timestamp": 1705686600, "volume": 3, "vwap": 20.383333}
{"close": 6.8, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705686600, "volume": 1, "vwap": 6.8}
{"close": 256.5, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-12-18", "high": 256.5, "low": 256.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 256.5, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705686600, "volume": 1, "vwap": 256.5}
{"close": 93.82, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-12-18", "high": 93.82, "low": 93.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.76, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705686600, "volume": 4, "vwap": 93.7875}
{"close": 95.95, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-12-18", "high": 95.95, "low": 95.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.95, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705686600, "volume": 1, "vwap": 95.95}
{"close": 117.23, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-12-18", "high": 117.23, "low": 117.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.18, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705686600, "volume": 4, "vwap": 117.2}
{"close": 143.77, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-12-18", "high": 143.77, "low": 143.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.77, "option_symbol": "SPY261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705686600, "volume": 1, "vwap": 143.77}
{"close": 79.28, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-06-18", "high": 79.28, "low": 79.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.28, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705686600, "volume": 2, "vwap": 79.28}
{"close": 45.92, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-06-18", "high": 45.92, "low": 45.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.92, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705686600, "volume": 2, "vwap": 45.92}
{"close": 40.65, "date": "2024-01-19", "datetime": "2024-01-19T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705686600, "volume": 2, "vwap": 40.65}
{"close": 3.45, "date": "2024-01-19", "datetime": "2024-01-19T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705686900, "volume": 4, "vwap": 3.4375}
{"close": 2.54, "date": "2024-01-19", "datetime": "2024-01-19T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.54, "low": 2.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.54, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 11, "underlying_symbol": "AMZN", "unix_timestamp": 1705686900, "volume": 12, "vwap": 2.54}
{"close": 151.0, "date": "2024-01-19", "datetime": "2024-01-19T17:55:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705686900, "volume": 1, "vwap": 151.0}
{"close": 82.0, "date": "2024-01-19", "datetime": "2024-01-19T17:55:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705686900, "volume": 1, "vwap": 82.0}
{"close": 128.91, "date": "2024-01-19", "datetime": "2024-01-19T17:55:00Z", "expiration_date": "2026-06-18", "high": 128.91, "low": 128.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.91, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705686900, "volume": 2, "vwap": 128.91}
{"close": 3.5, "date": "2024-01-19", "datetime": "2024-01-19T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1705686900, "volume": 4, "vwap": 3.5125}
{"close": 12.2, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705687500, "volume": 1, "vwap": 12.2}
{"close": 40.4, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.4, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1705687500, "volume": 10, "vwap": 40.4}
{"close": 52.95, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.95, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705687500, "volume": 1, "vwap": 52.95}
{"close": 3.36, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.36, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705687500, "volume": 2, "vwap": 3.355}
{"close": 2.9, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.89, "option_symbol": "CCL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705687500, "volume": 2, "vwap": 2.895}
{"close": 3.38, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.38, "low": 3.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.38, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705687500, "volume": 1, "vwap": 3.38}
{"close": 103.59, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-06-18", "high": 103.59, "low": 103.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.25, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705687500, "volume": 4, "vwap": 103.42}
{"close": 49.24, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 49.24, "low": 49.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.23, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705687500, "volume": 2, "vwap": 49.235}
{"close": 2.88, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1705687500, "volume": 4, "vwap": 2.915}
{"close": 54.69, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-06-18", "high": 54.69, "low": 54.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.69, "option_symbol": "NVDA260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687500, "volume": 2, "vwap": 54.69}
{"close": 39.08, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-06-18", "high": 39.08, "low": 39.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.08, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687500, "volume": 5, "vwap": 39.08}
{"close": 195.7, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 195.7, "low": 195.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.7, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687500, "volume": 1, "vwap": 195.7}
{"close": 172.8, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 172.8, "low": 172.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.8, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687500, "volume": 1, "vwap": 172.8}
{"close": 57.17, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 57.17, "low": 57.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.17, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687500, "volume": 2, "vwap": 57.17}
{"close": 9.25, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687500, "volume": 1, "vwap": 9.25}
{"close": 21.29, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 21.29, "low": 21.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.29, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705687500, "volume": 10, "vwap": 21.29}
{"close": 19.71, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 19.71, "low": 19.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.71, "option_symbol": "SPY261218C00605000", "option_type": "call", "strike_price": 605.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705687500, "volume": 10, "vwap": 19.71}
{"close": 69.3, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-06-18", "high": 69.3, "low": 69.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705687500, "volume": 2, "vwap": 69.3}
{"close": 24.25, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705687500, "volume": 2, "vwap": 24.25}
{"close": 4.7, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "UAL261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "UAL", "unix_timestamp": 1705687500, "volume": 4, "vwap": 4.8125}
{"close": 16.39, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-06-18", "high": 16.39, "low": 16.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.39, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705687500, "volume": 6, "vwap": 16.39}
{"close": 25.4, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 25.4, "low": 25.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.4, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705687500, "volume": 4, "vwap": 25.4}
{"close": 1.36, "date": "2024-01-19", "datetime": "2024-01-19T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.29, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 10, "underlying_symbol": "XLF", "unix_timestamp": 1705687500, "volume": 57, "vwap": 1.160175}
{"close": 42.95, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705687800, "volume": 1, "vwap": 42.95}
{"close": 1.94, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.95, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1705687800, "volume": 35, "vwap": 1.944286}
{"close": 11.28, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 11.28, "low": 11.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.28, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705687800, "volume": 2, "vwap": 11.28}
{"close": 1.8, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705687800, "volume": 1, "vwap": 1.8}
{"close": 2.5, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705687800, "volume": 1, "vwap": 2.5}
{"close": 84.13, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 84.13, "low": 84.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.13, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705687800, "volume": 1, "vwap": 84.13}
{"close": 54.07, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 54.07, "low": 54.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.07, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705687800, "volume": 1, "vwap": 54.07}
{"close": 215.95, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 215.95, "low": 215.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.95, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 1, "vwap": 215.95}
{"close": 151.83, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 151.83, "low": 151.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.83, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 1, "vwap": 151.83}
{"close": 46.03, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 46.03, "low": 46.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.03, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 1, "vwap": 46.03}
{"close": 9.85, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 1, "vwap": 9.85}
{"close": 36.35, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 36.37, "low": 36.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.35, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 5, "vwap": 36.356}
{"close": 39.05, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 39.07, "low": 39.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.05, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 5, "vwap": 39.058}
{"close": 225.79, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 225.79, "low": 225.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 225.79, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 1, "vwap": 225.79}
{"close": 195.75, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 195.75, "low": 195.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.75, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 1, "vwap": 195.75}
{"close": 60.0, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 1, "vwap": 60.0}
{"close": 1.49, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.54, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705687800, "volume": 2, "vwap": 1.515}
{"close": 34.7, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 34.7, "low": 34.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.7, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705687800, "volume": 2, "vwap": 34.7}
{"close": 59.5, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "SPY261218P00525000", "option_type": "put", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705687800, "volume": 1, "vwap": 59.5}
{"close": 65.55, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 65.55, "low": 65.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705687800, "volume": 4, "vwap": 65.55}
{"close": 24.4, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705687800, "volume": 2, "vwap": 24.4}
{"close": 9.95, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705687800, "volume": 20, "vwap": 9.95}
{"close": 3.25, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1705687800, "volume": 2, "vwap": 3.2}
{"close": 10.0, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705687800, "volume": 3, "vwap": 10.0}
{"close": 1.37, "date": "2024-01-19", "datetime": "2024-01-19T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.37, "low": 1.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.36, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1705687800, "volume": 4, "vwap": 1.3675}
{"close": 40.5, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1705688100, "volume": 10, "vwap": 40.5}
{"close": 12.6, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705688100, "volume": 1, "vwap": 12.6}
{"close": 94.5, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 94.5, "low": 94.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705688100, "volume": 1, "vwap": 94.5}
{"close": 81.45, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 81.45, "low": 81.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.45, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688100, "volume": 1, "vwap": 81.45}
{"close": 71.0, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.0, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688100, "volume": 2, "vwap": 71.0}
{"close": 81.1, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 81.1, "low": 81.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.1, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705688100, "volume": 1, "vwap": 81.1}
{"close": 212.06, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 212.06, "low": 212.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.06, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 1, "vwap": 212.06}
{"close": 183.93, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 183.93, "low": 183.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.93, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 5, "vwap": 183.93}
{"close": 171.28, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 171.55, "low": 171.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.55, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 6, "vwap": 171.325}
{"close": 196.41, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 196.41, "low": 196.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.3, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 2, "vwap": 196.355}
{"close": 191.22, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 192.24, "low": 191.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.19, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 3, "vwap": 191.883333}
{"close": 187.43, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 187.46, "low": 187.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 187.46, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 50, "vwap": 187.4438}
{"close": 152.3, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 152.3, "low": 152.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.3, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 5, "vwap": 152.3}
{"close": 115.55, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 115.55, "low": 115.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.55, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 1, "vwap": 115.55}
{"close": 86.15, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 86.4, "low": 86.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.35, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 4, "vwap": 86.275}
{"close": 20.1, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 2, "vwap": 20.05}
{"close": 130.94, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 130.94, "low": 130.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.94, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688100, "volume": 1, "vwap": 130.94}
{"close": 42.73, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 42.73, "low": 42.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.53, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705688100, "volume": 4, "vwap": 42.63}
{"close": 57.0, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705688100, "volume": 1, "vwap": 57.0}
{"close": 69.5, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688100, "volume": 2, "vwap": 69.5}
{"close": 62.2, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688100, "volume": 4, "vwap": 62.2}
{"close": 49.45, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688100, "volume": 4, "vwap": 49.45}
{"close": 39.49, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 39.49, "low": 39.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.49, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688100, "volume": 4, "vwap": 39.49}
{"close": 35.2, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 35.22, "low": 35.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.22, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705688100, "volume": 4, "vwap": 35.21}
{"close": 148.0, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 148.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688100, "volume": 2, "vwap": 148.0}
{"close": 0.71, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 0.71, "low": 0.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.71, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705688100, "volume": 1, "vwap": 0.71}
{"close": 5.07, "date": "2024-01-19", "datetime": "2024-01-19T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.07, "low": 5.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.07, "option_symbol": "XOM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705688100, "volume": 1, "vwap": 5.07}
{"close": 58.7, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 58.7, "low": 58.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.7, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705688400, "volume": 1, "vwap": 58.7}
{"close": 22.25, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.25, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705688400, "volume": 1, "vwap": 22.25}
{"close": 25.95, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 25.95, "low": 25.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.95, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705688400, "volume": 1, "vwap": 25.95}
{"close": 1.89, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.89, "low": 1.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.89, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1705688400, "volume": 53, "vwap": 1.89}
{"close": 21.3, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.3, "option_symbol": "CVX261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705688400, "volume": 1, "vwap": 21.3}
{"close": 8.38, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 8.38, "low": 8.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.38, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1705688400, "volume": 5, "vwap": 8.38}
{"close": 7.2, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705688400, "volume": 1, "vwap": 7.2}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705688400, "volume": 1, "vwap": 13.0}
{"close": 75.3, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 75.3, "low": 75.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.3, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705688400, "volume": 1, "vwap": 75.3}
{"close": 31.0, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705688400, "volume": 2, "vwap": 31.0}
{"close": 46.24, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 46.24, "low": 46.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.24, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688400, "volume": 1, "vwap": 46.24}
{"close": 82.0, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688400, "volume": 1, "vwap": 82.0}
{"close": 32.4, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688400, "volume": 22, "vwap": 32.4}
{"close": 19.85, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 19.85, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688400, "volume": 1, "vwap": 19.85}
{"close": 22.3, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 22.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.3, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688400, "volume": 2, "vwap": 22.3}
{"close": 44.5, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688400, "volume": 5, "vwap": 44.5}
{"close": 221.81, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 221.81, "low": 221.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.81, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 1, "vwap": 221.81}
{"close": 106.0, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 106.0, "low": 106.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.0, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 10, "vwap": 106.0}
{"close": 397.7, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 397.7, "low": 397.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 397.7, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 1, "vwap": 397.7}
{"close": 320.68, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 320.68, "low": 320.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 320.68, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 1, "vwap": 320.68}
{"close": 208.2, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 208.2, "low": 208.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.2, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 4, "vwap": 208.2}
{"close": 202.46, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 202.46, "low": 202.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.46, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 1, "vwap": 202.46}
{"close": 192.97, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 192.97, "low": 192.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.97, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 1, "vwap": 192.97}
{"close": 186.0, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 187.41, "low": 186.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 187.41, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 5, "vwap": 187.128}
{"close": 165.46, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 165.46, "low": 165.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.46, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 1, "vwap": 165.46}
{"close": 99.0, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 99.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 1, "vwap": 99.0}
{"close": 86.1, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 86.4, "low": 85.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.95, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 18, "vwap": 86.147222}
{"close": 1.48, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.57, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 12, "vwap": 1.52}
{"close": 20.0, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 19.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.2, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 4, "vwap": 20.075}
{"close": 132.0, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 132.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.0, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705688400, "volume": 5, "vwap": 132.0}
{"close": 34.4, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.4, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705688400, "volume": 1, "vwap": 34.4}
{"close": 69.65, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 69.65, "low": 69.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688400, "volume": 2, "vwap": 69.65}
{"close": 16.81, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.81, "low": 16.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.81, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688400, "volume": 2, "vwap": 16.81}
{"close": 16.15, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688400, "volume": 2, "vwap": 16.15}
{"close": 2.15, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705688400, "volume": 2, "vwap": 2.145}
{"close": 2.75, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1705688400, "volume": 3, "vwap": 2.716667}
{"close": 0.6, "date": "2024-01-19", "datetime": "2024-01-19T18:20:00Z", "expiration_date": "2026-12-18", "high": 0.6, "low": 0.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.6, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705688400, "volume": 1, "vwap": 0.6}
{"close": 61.79, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 61.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.75, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705688700, "volume": 4, "vwap": 62.27}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705688700, "volume": 1, "vwap": 13.0}
{"close": 2.5, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705688700, "volume": 2, "vwap": 2.5}
{"close": 1.9, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.9, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705688700, "volume": 36, "vwap": 1.9}
{"close": 10.42, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.42, "low": 10.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.42, "option_symbol": "CVX260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705688700, "volume": 1, "vwap": 10.42}
{"close": 11.5, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705688700, "volume": 4, "vwap": 11.5}
{"close": 103.31, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 103.32, "low": 103.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.32, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705688700, "volume": 44, "vwap": 103.314545}
{"close": 96.47, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 96.47, "low": 96.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.47, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705688700, "volume": 49, "vwap": 96.47}
{"close": 29.6, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 29.6, "low": 29.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.6, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705688700, "volume": 22, "vwap": 29.6}
{"close": 16.0, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "NKE261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705688700, "volume": 1, "vwap": 16.0}
{"close": 207.1, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 207.1, "low": 207.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.1, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688700, "volume": 1, "vwap": 207.1}
{"close": 193.33, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 193.33, "low": 193.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.33, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688700, "volume": 1, "vwap": 193.33}
{"close": 171.43, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 171.43, "low": 171.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.43, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688700, "volume": 1, "vwap": 171.43}
{"close": 105.8, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 105.8, "low": 105.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.8, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688700, "volume": 1, "vwap": 105.8}
{"close": 81.32, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 81.32, "low": 81.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.32, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688700, "volume": 1, "vwap": 81.32}
{"close": 86.2, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 86.35, "low": 85.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.15, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 26, "underlying_symbol": "NVDA", "unix_timestamp": 1705688700, "volume": 60, "vwap": 86.049167}
{"close": 2.84, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.84, "low": 2.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.84, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705688700, "volume": 1, "vwap": 2.84}
{"close": 20.1, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 19.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.95, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1705688700, "volume": 15, "vwap": 19.966667}
{"close": 24.78, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 24.78, "low": 24.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.78, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705688700, "volume": 1, "vwap": 24.78}
{"close": 14.39, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 14.39, "low": 14.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.39, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705688700, "volume": 2, "vwap": 14.39}
{"close": 34.4, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.4, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705688700, "volume": 1, "vwap": 34.4}
{"close": 13.7, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "THC261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "THC", "unix_timestamp": 1705688700, "volume": 1, "vwap": 13.7}
{"close": 116.5, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 116.5, "low": 116.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705688700, "volume": 200, "vwap": 116.495}
{"close": 8.9, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705688700, "volume": 40, "vwap": 8.9}
{"close": 44.75, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 132, "underlying_symbol": "TSLA", "unix_timestamp": 1705688700, "volume": 602, "vwap": 44.650332}
{"close": 55.4, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 55.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.45, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 96, "underlying_symbol": "TSLA", "unix_timestamp": 1705688700, "volume": 316, "vwap": 55.443038}
{"close": 2.05, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.14, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 12, "underlying_symbol": "UBER", "unix_timestamp": 1705688700, "volume": 16, "vwap": 2.094375}
{"close": 26.45, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.45, "option_symbol": "XLK260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705688700, "volume": 1, "vwap": 26.45}
{"close": 17.53, "date": "2024-01-19", "datetime": "2024-01-19T18:25:00Z", "expiration_date": "2026-06-18", "high": 17.53, "low": 17.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.53, "option_symbol": "XLK260618P00194000", "option_type": "put", "strike_price": 194.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705688700, "volume": 1, "vwap": 17.53}
{"close": 61.45, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689000, "volume": 4, "vwap": 61.45}
{"close": 49.04, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 49.04, "low": 49.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.04, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689000, "volume": 1, "vwap": 49.04}
{"close": 34.65, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.65, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689000, "volume": 1, "vwap": 34.65}
{"close": 25.0, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689000, "volume": 1, "vwap": 25.0}
{"close": 91.04, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 91.04, "low": 91.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.04, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705689000, "volume": 1, "vwap": 91.04}
{"close": 23.75, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.75, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705689000, "volume": 1, "vwap": 23.75}
{"close": 2.5, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1705689000, "volume": 4, "vwap": 2.5}
{"close": 1.88, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.88, "low": 1.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.88, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705689000, "volume": 12, "vwap": 1.88}
{"close": 11.86, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.86, "low": 11.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.86, "option_symbol": "COP261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705689000, "volume": 1, "vwap": 11.86}
{"close": 1.7, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.9, "option_symbol": "GOOGL260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689000, "volume": 2, "vwap": 1.8}
{"close": 57.48, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 57.48, "low": 57.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.48, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689000, "volume": 1, "vwap": 57.48}
{"close": 50.45, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 50.45, "low": 50.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.45, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689000, "volume": 1, "vwap": 50.45}
{"close": 37.92, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 37.92, "low": 37.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.92, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689000, "volume": 10, "vwap": 37.92}
{"close": 22.85, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 22.85, "low": 22.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.85, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689000, "volume": 1, "vwap": 22.85}
{"close": 13.25, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689000, "volume": 1, "vwap": 13.25}
{"close": 21.05, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 21.05, "low": 21.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.05, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689000, "volume": 1, "vwap": 21.05}
{"close": 9.8, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705689000, "volume": 1, "vwap": 9.8}
{"close": 57.7, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.7, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705689000, "volume": 1, "vwap": 57.7}
{"close": 142.67, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 142.67, "low": 142.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.67, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705689000, "volume": 1, "vwap": 142.67}
{"close": 70.22, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 70.22, "low": 70.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.22, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705689000, "volume": 1, "vwap": 70.22}
{"close": 40.93, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 40.93, "low": 40.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.93, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705689000, "volume": 20, "vwap": 40.93}
{"close": 223.15, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 223.15, "low": 223.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 223.15, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689000, "volume": 1, "vwap": 223.15}
{"close": 258.25, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 258.25, "low": 258.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.25, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689000, "volume": 2, "vwap": 258.25}
{"close": 177.0, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 177.0, "low": 177.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689000, "volume": 1, "vwap": 177.0}
{"close": 86.75, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 86.75, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705689000, "volume": 2, "vwap": 86.625}
{"close": 81.11, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 81.11, "low": 81.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.11, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689000, "volume": 1, "vwap": 81.11}
{"close": 2.65, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689000, "volume": 1, "vwap": 2.65}
{"close": 137.02, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 137.02, "low": 137.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.02, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689000, "volume": 1, "vwap": 137.02}
{"close": 116.78, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 116.78, "low": 116.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.39, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705689000, "volume": 2, "vwap": 116.585}
{"close": 97.5, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 97.5, "low": 97.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.5, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705689000, "volume": 1, "vwap": 97.5}
{"close": 77.4, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 77.5, "low": 77.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.5, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1705689000, "volume": 3, "vwap": 77.433333}
{"close": 11.5, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705689000, "volume": 3, "vwap": 11.5}
{"close": 73.94, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 73.94, "low": 73.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.94, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689000, "volume": 6, "vwap": 73.94}
{"close": 41.9, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689000, "volume": 10, "vwap": 41.9}
{"close": 32.0, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689000, "volume": 6, "vwap": 32.0}
{"close": 55.45, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 55.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.4, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 92, "underlying_symbol": "TSLA", "unix_timestamp": 1705689000, "volume": 284, "vwap": 55.449296}
{"close": 19.7, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705689000, "volume": 6, "vwap": 19.7}
{"close": 1.38, "date": "2024-01-19", "datetime": "2024-01-19T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.38, "low": 1.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.38, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705689000, "volume": 1, "vwap": 1.38}
{"close": 9.17, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 9.17, "low": 9.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.17, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689300, "volume": 2, "vwap": 9.17}
{"close": 3.46, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 3.46, "low": 3.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.46, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689300, "volume": 3, "vwap": 3.46}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705689300, "volume": 11, "vwap": 13.0}
{"close": 97.19, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 97.19, "low": 97.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.19, "option_symbol": "BA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705689300, "volume": 18, "vwap": 97.19}
{"close": 63.0, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705689300, "volume": 2, "vwap": 63.0}
{"close": 6.25, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705689300, "volume": 1, "vwap": 6.25}
{"close": 3.95, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705689300, "volume": 2, "vwap": 3.875}
{"close": 17.95, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.95, "option_symbol": "CVX260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705689300, "volume": 5, "vwap": 17.95}
{"close": 94.6, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 94.6, "low": 94.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.6, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705689300, "volume": 4, "vwap": 94.6}
{"close": 77.07, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 77.07, "low": 77.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.07, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705689300, "volume": 1, "vwap": 77.07}
{"close": 210.0, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 1, "vwap": 210.0}
{"close": 206.95, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 210.1, "low": 206.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.1, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 6, "vwap": 207.721667}
{"close": 200.0, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 200.94, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.0, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 5, "vwap": 200.188}
{"close": 191.0, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 191.0, "low": 190.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 2, "vwap": 190.5}
{"close": 182.44, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 182.44, "low": 182.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.44, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 1, "vwap": 182.44}
{"close": 153.8, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 153.8, "low": 153.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.8, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 1, "vwap": 153.8}
{"close": 124.1, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 124.1, "low": 124.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.1, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 1, "vwap": 124.1}
{"close": 22.2, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.2, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 1, "vwap": 22.2}
{"close": 50.6, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 50.6, "low": 50.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.6, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 1, "vwap": 50.6}
{"close": 57.2, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 57.2, "low": 57.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.2, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 1, "vwap": 57.2}
{"close": 106.39, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 106.39, "low": 106.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.39, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689300, "volume": 1, "vwap": 106.39}
{"close": 11.0, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705689300, "volume": 9, "vwap": 11.0}
{"close": 80.75, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 80.75, "low": 80.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689300, "volume": 20, "vwap": 80.75}
{"close": 52.65, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.65, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689300, "volume": 2, "vwap": 52.65}
{"close": 2.09, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.09, "low": 2.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.09, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705689300, "volume": 4, "vwap": 2.09}
{"close": 2.8, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "XLF", "unix_timestamp": 1705689300, "volume": 6, "vwap": 2.786667}
{"close": 9.41, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 9.41, "low": 9.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.41, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705689300, "volume": 1, "vwap": 9.41}
{"close": 8.03, "date": "2024-01-19", "datetime": "2024-01-19T18:35:00Z", "expiration_date": "2026-12-18", "high": 8.03, "low": 8.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.03, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705689300, "volume": 7, "vwap": 8.03}
{"close": 20.7, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689600, "volume": 1, "vwap": 20.7}
{"close": 8.65, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 8.65, "low": 8.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.65, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689600, "volume": 10, "vwap": 8.65}
{"close": 21.25, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705689600, "volume": 2, "vwap": 21.25}
{"close": 73.61, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 73.61, "low": 73.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.61, "option_symbol": "BA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 73.61}
{"close": 12.5, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 12.5}
{"close": 1.87, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.87, "low": 1.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.87, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705689600, "volume": 42, "vwap": 1.87}
{"close": 20.3, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.3, "option_symbol": "CVX260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705689600, "volume": 4, "vwap": 20.3}
{"close": 7.25, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 7.25, "low": 7.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.25, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705689600, "volume": 10, "vwap": 7.25}
{"close": 26.68, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 26.68, "low": 26.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.68, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689600, "volume": 1, "vwap": 26.68}
{"close": 21.35, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 21.35, "low": 21.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.35, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689600, "volume": 1, "vwap": 21.35}
{"close": 44.5, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705689600, "volume": 1, "vwap": 44.5}
{"close": 136.15, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 136.15, "low": 136.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.0, "option_symbol": "MSFT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705689600, "volume": 2, "vwap": 136.075}
{"close": 6.95, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "NKE261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1705689600, "volume": 3, "vwap": 6.016667}
{"close": 221.81, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 221.81, "low": 221.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.81, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 221.81}
{"close": 7.79, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 7.79, "low": 7.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.79, "option_symbol": "NVDA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 7.79}
{"close": 12.39, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 12.39, "low": 12.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.39, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 12.39}
{"close": 331.95, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 331.95, "low": 331.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 331.95, "option_symbol": "NVDA260618P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 331.95}
{"close": 205.88, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 209.9, "low": 205.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 209.9, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 4, "vwap": 207.095}
{"close": 200.0, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 201.51, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.51, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 5, "vwap": 200.322}
{"close": 193.18, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 193.5, "low": 193.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.5, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 2, "vwap": 193.34}
{"close": 177.5, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 177.5, "low": 177.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.5, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 177.5}
{"close": 69.5, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 20, "vwap": 69.5}
{"close": 26.2, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 26.2, "low": 26.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.2, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 5, "vwap": 26.2}
{"close": 50.7, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 50.7, "low": 50.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.7, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 2, "vwap": 50.7}
{"close": 98.0, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 98.0, "low": 98.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.0, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 2, "vwap": 98.0}
{"close": 132.03, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 132.03, "low": 132.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.03, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 132.03}
{"close": 159.27, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 159.45, "low": 159.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.39, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 4, "vwap": 159.3475}
{"close": 370.58, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 370.58, "low": 370.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 370.58, "option_symbol": "NVDA261218P00940000", "option_type": "put", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689600, "volume": 1, "vwap": 370.58}
{"close": 39.96, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 39.96, "low": 39.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.95, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705689600, "volume": 2, "vwap": 39.955}
{"close": 21.54, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 21.54, "low": 21.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.54, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705689600, "volume": 1, "vwap": 21.54}
{"close": 19.99, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 19.99, "low": 19.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.99, "option_symbol": "SPY261218C00605000", "option_type": "call", "strike_price": 605.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705689600, "volume": 1, "vwap": 19.99}
{"close": 14.39, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 14.39, "low": 14.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.39, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705689600, "volume": 1, "vwap": 14.39}
{"close": 40.5, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705689600, "volume": 1, "vwap": 40.5}
{"close": 69.41, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 69.41, "low": 69.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.41, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689600, "volume": 48, "vwap": 69.41}
{"close": 40.0, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689600, "volume": 2, "vwap": 40.0}
{"close": 32.1, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689600, "volume": 2, "vwap": 32.1}
{"close": 25.0, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689600, "volume": 4, "vwap": 25.0}
{"close": 16.2, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689600, "volume": 2, "vwap": 16.2}
{"close": 73.0, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.0, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689600, "volume": 2, "vwap": 73.0}
{"close": 2.68, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 42, "underlying_symbol": "XLF", "unix_timestamp": 1705689600, "volume": 181, "vwap": 2.726022}
{"close": 1.43, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1705689600, "volume": 4, "vwap": 1.435}
{"close": 3.83, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.83, "low": 3.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.83, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705689600, "volume": 6, "vwap": 3.83}
{"close": 5.75, "date": "2024-01-19", "datetime": "2024-01-19T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "XOM261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705689600, "volume": 1, "vwap": 5.75}
{"close": 42.79, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 42.79, "low": 42.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.79, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689900, "volume": 1, "vwap": 42.79}
{"close": 37.0, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705689900, "volume": 1, "vwap": 37.0}
{"close": 21.41, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 21.41, "low": 21.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.41, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705689900, "volume": 1, "vwap": 21.41}
{"close": 15.8, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705689900, "volume": 1, "vwap": 15.8}
{"close": 2.7, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "DKNG260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705689900, "volume": 10, "vwap": 2.7}
{"close": 2.7, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "GOOGL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705689900, "volume": 5, "vwap": 2.7}
{"close": 26.5, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705689900, "volume": 1, "vwap": 26.5}
{"close": 104.28, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 104.28, "low": 104.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.05, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705689900, "volume": 2, "vwap": 104.165}
{"close": 94.8, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 94.8, "low": 94.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705689900, "volume": 2, "vwap": 94.8}
{"close": 86.6, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 86.6, "low": 86.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.6, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705689900, "volume": 1, "vwap": 86.6}
{"close": 12.3, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705689900, "volume": 10, "vwap": 12.3}
{"close": 53.4, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 53.4, "low": 53.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.4, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705689900, "volume": 10, "vwap": 53.4}
{"close": 257.96, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 257.96, "low": 257.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 257.96, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689900, "volume": 10, "vwap": 257.96}
{"close": 208.75, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 208.95, "low": 208.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.95, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705689900, "volume": 2, "vwap": 208.85}
{"close": 200.41, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 200.85, "low": 200.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.85, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705689900, "volume": 2, "vwap": 200.63}
{"close": 145.96, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 145.96, "low": 145.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.96, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689900, "volume": 10, "vwap": 145.96}
{"close": 60.0, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689900, "volume": 1, "vwap": 60.0}
{"close": 20.25, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 19.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.9, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705689900, "volume": 4, "vwap": 20.0625}
{"close": 24.1, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 24.1, "low": 24.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.1, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705689900, "volume": 5, "vwap": 24.1}
{"close": 116.87, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 116.87, "low": 116.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.87, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705689900, "volume": 1, "vwap": 116.87}
{"close": 98.25, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 98.25, "low": 98.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689900, "volume": 2, "vwap": 98.25}
{"close": 88.11, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 88.11, "low": 88.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.11, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689900, "volume": 4, "vwap": 88.11}
{"close": 73.79, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 73.79, "low": 73.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.79, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689900, "volume": 2, "vwap": 73.79}
{"close": 65.95, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 65.95, "low": 65.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689900, "volume": 4, "vwap": 65.95}
{"close": 41.7, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705689900, "volume": 2, "vwap": 41.7}
{"close": 1.43, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.43, "low": 1.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.43, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "XLF", "unix_timestamp": 1705689900, "volume": 5, "vwap": 1.43}
{"close": 0.57, "date": "2024-01-19", "datetime": "2024-01-19T18:45:00Z", "expiration_date": "2026-12-18", "high": 0.57, "low": 0.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.57, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705689900, "volume": 1, "vwap": 0.57}
{"close": 15.1, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705690200, "volume": 5, "vwap": 15.1}
{"close": 2.48, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.48, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705690200, "volume": 1, "vwap": 2.48}
{"close": 32.9, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.9, "option_symbol": "BA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 32.9}
{"close": 58.8, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 58.8, "low": 58.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.8, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705690200, "volume": 5, "vwap": 58.8}
{"close": 6.5, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705690200, "volume": 1, "vwap": 6.5}
{"close": 25.25, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 25.25, "low": 25.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.25, "option_symbol": "IWM261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705690200, "volume": 3, "vwap": 25.25}
{"close": 119.0, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.0, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705690200, "volume": 1, "vwap": 119.0}
{"close": 85.35, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 85.35, "low": 85.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.35, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705690200, "volume": 2, "vwap": 85.35}
{"close": 79.18, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 79.62, "low": 79.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.62, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705690200, "volume": 59, "vwap": 79.441017}
{"close": 31.75, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 32.45, "low": 31.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1705690200, "volume": 147, "vwap": 32.442857}
{"close": 53.44, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 53.44, "low": 53.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.44, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705690200, "volume": 10, "vwap": 53.44}
{"close": 585.78, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 585.78, "low": 585.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 585.78, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 585.78}
{"close": 137.83, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 137.83, "low": 137.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.83, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 24, "vwap": 137.83}
{"close": 134.95, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 134.95, "low": 134.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.95, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 134.95}
{"close": 131.55, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 131.55, "low": 131.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.55, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 131.55}
{"close": 217.84, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 217.84, "low": 217.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 217.84, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 217.84}
{"close": 208.46, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 208.46, "low": 208.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.46, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 208.46}
{"close": 208.1, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 208.15, "low": 204.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.18, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 4, "vwap": 206.3775}
{"close": 200.66, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 200.66, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.01, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 3, "vwap": 200.223333}
{"close": 186.65, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 186.65, "low": 186.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.65, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 3, "vwap": 186.65}
{"close": 84.0, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 84.0}
{"close": 134.46, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 134.46, "low": 134.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.46, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 134.46}
{"close": 144.99, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 144.99, "low": 144.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.99, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 144.99}
{"close": 155.5, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 155.5, "low": 155.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 155.5, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 1, "vwap": 155.5}
{"close": 193.65, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 193.65, "low": 193.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.65, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690200, "volume": 3, "vwap": 193.65}
{"close": 78.38, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 78.6, "low": 78.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.57, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1705690200, "volume": 15, "vwap": 78.502}
{"close": 14.6, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.57, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1705690200, "volume": 15, "vwap": 14.59}
{"close": 82.88, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 82.88, "low": 82.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.88, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705690200, "volume": 4, "vwap": 82.88}
{"close": 73.98, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 73.98, "low": 73.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.98, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705690200, "volume": 20, "vwap": 73.98}
{"close": 55.53, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 55.53, "low": 55.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705690200, "volume": 6, "vwap": 55.52}
{"close": 20.39, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 20.39, "low": 20.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.39, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705690200, "volume": 2, "vwap": 20.39}
{"close": 80.0, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705690200, "volume": 4, "vwap": 80.0}
{"close": 2.15, "date": "2024-01-19", "datetime": "2024-01-19T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705690200, "volume": 3, "vwap": 2.15}
{"close": 122.67, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 122.67, "low": 122.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.67, "option_symbol": "AAPL260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705690500, "volume": 1, "vwap": 122.67}
{"close": 70.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705690500, "volume": 1, "vwap": 70.0}
{"close": 31.75, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705690500, "volume": 1, "vwap": 31.75}
{"close": 22.5, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705690500, "volume": 1, "vwap": 22.5}
{"close": 33.56, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 33.56, "low": 33.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.56, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705690500, "volume": 3, "vwap": 33.56}
{"close": 2.42, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.47, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1705690500, "volume": 48, "vwap": 2.444375}
{"close": 21.15, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.15, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705690500, "volume": 1, "vwap": 21.15}
{"close": 23.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705690500, "volume": 1, "vwap": 23.0}
{"close": 5.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.15, "option_symbol": "BA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705690500, "volume": 2, "vwap": 5.075}
{"close": 70.05, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 70.05, "low": 64.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.28, "option_symbol": "BA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1705690500, "volume": 5, "vwap": 66.898}
{"close": 67.32, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 67.32, "low": 62.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.55, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1705690500, "volume": 5, "vwap": 64.168}
{"close": 1.84, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.84, "low": 1.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.84, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705690500, "volume": 15, "vwap": 1.84}
{"close": 2.15, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.04, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705690500, "volume": 2, "vwap": 2.095}
{"close": 14.4, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "GM261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1705690500, "volume": 3, "vwap": 14.4}
{"close": 72.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705690500, "volume": 1, "vwap": 72.0}
{"close": 17.9, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 17.9, "low": 17.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.9, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705690500, "volume": 1, "vwap": 17.9}
{"close": 20.05, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 20.05, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.05, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705690500, "volume": 1, "vwap": 20.05}
{"close": 30.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705690500, "volume": 2, "vwap": 30.0}
{"close": 31.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705690500, "volume": 2, "vwap": 31.0}
{"close": 175.4, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 175.4, "low": 175.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.4, "option_symbol": "MSFT260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705690500, "volume": 3, "vwap": 175.4}
{"close": 119.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.0, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705690500, "volume": 1, "vwap": 119.0}
{"close": 111.55, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 111.55, "low": 111.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.55, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705690500, "volume": 1, "vwap": 111.55}
{"close": 73.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705690500, "volume": 9, "vwap": 73.0}
{"close": 70.27, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 70.27, "low": 70.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.19, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705690500, "volume": 2, "vwap": 70.23}
{"close": 49.95, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 49.95, "low": 49.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705690500, "volume": 5, "vwap": 49.95}
{"close": 2.79, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "NCLH261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705690500, "volume": 1, "vwap": 2.79}
{"close": 2.9, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705690500, "volume": 2, "vwap": 2.9}
{"close": 1.2, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 1.2, "low": 1.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.2, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690500, "volume": 1, "vwap": 1.2}
{"close": 205.09, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 208.15, "low": 205.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.05, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705690500, "volume": 5, "vwap": 206.43}
{"close": 200.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 200.58, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.58, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705690500, "volume": 5, "vwap": 200.29}
{"close": 63.75, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 63.75, "low": 63.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.75, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690500, "volume": 1, "vwap": 63.75}
{"close": 47.7, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 47.7, "low": 47.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.7, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690500, "volume": 2, "vwap": 47.7}
{"close": 133.96, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 133.96, "low": 133.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.96, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690500, "volume": 1, "vwap": 133.96}
{"close": 144.34, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 144.34, "low": 144.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.34, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690500, "volume": 1, "vwap": 144.34}
{"close": 19.0, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705690500, "volume": 2, "vwap": 19.0}
{"close": 62.6, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 62.6, "low": 62.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705690500, "volume": 2, "vwap": 62.6}
{"close": 59.45, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.45, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705690500, "volume": 12, "vwap": 59.45}
{"close": 8.92, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-06-18", "high": 8.92, "low": 8.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.92, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705690500, "volume": 10, "vwap": 8.92}
{"close": 11.15, "date": "2024-01-19", "datetime": "2024-01-19T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "XLE261218P00079000", "option_type": "put", "strike_price": 79.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705690500, "volume": 1, "vwap": 11.15}
{"close": 42.8, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705690800, "volume": 1, "vwap": 42.8}
{"close": 65.5, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705690800, "volume": 1, "vwap": 65.5}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705690800, "volume": 2, "vwap": 13.0}
{"close": 2.44, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1705690800, "volume": 26, "vwap": 2.444231}
{"close": 25.9, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.9, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705690800, "volume": 5, "vwap": 25.9}
{"close": 72.0, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705690800, "volume": 1, "vwap": 72.0}
{"close": 24.95, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 24.95, "low": 24.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.95, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705690800, "volume": 1, "vwap": 24.95}
{"close": 8.2, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705690800, "volume": 6, "vwap": 8.2}
{"close": 6.31, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 6.31, "low": 6.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.31, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705690800, "volume": 20, "vwap": 6.31}
{"close": 45.3, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 46.17, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.17, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705690800, "volume": 8, "vwap": 45.735}
{"close": 65.68, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 65.7, "low": 65.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.7, "option_symbol": "MSFT261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705690800, "volume": 8, "vwap": 65.69}
{"close": 2.97, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.97, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "NKE", "unix_timestamp": 1705690800, "volume": 10, "vwap": 2.948}
{"close": 132.0, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 132.0, "low": 132.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690800, "volume": 1, "vwap": 132.0}
{"close": 159.68, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 159.68, "low": 159.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.68, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690800, "volume": 1, "vwap": 159.68}
{"close": 151.0, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 151.0, "low": 151.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690800, "volume": 1, "vwap": 151.0}
{"close": 146.76, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 146.76, "low": 146.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.76, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690800, "volume": 1, "vwap": 146.76}
{"close": 60.0, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705690800, "volume": 1, "vwap": 60.0}
{"close": 20.0, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705690800, "volume": 2, "vwap": 20.0}
{"close": 68.65, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 68.71, "low": 68.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.71, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705690800, "volume": 2, "vwap": 68.68}
{"close": 62.7, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705690800, "volume": 6, "vwap": 62.666667}
{"close": 16.4, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705690800, "volume": 8, "vwap": 16.4}
{"close": 22.27, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 22.27, "low": 22.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.27, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705690800, "volume": 2, "vwap": 22.27}
{"close": 18.09, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 18.09, "low": 18.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.09, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705690800, "volume": 1, "vwap": 18.09}
{"close": 2.69, "date": "2024-01-19", "datetime": "2024-01-19T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 23, "underlying_symbol": "XLF", "unix_timestamp": 1705690800, "volume": 63, "vwap": 2.670476}
{"close": 32.0, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705691100, "volume": 1, "vwap": 32.0}
{"close": 25.0, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705691100, "volume": 1, "vwap": 25.0}
{"close": 10.2, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705691100, "volume": 6, "vwap": 10.2}
{"close": 4.3, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705691100, "volume": 10, "vwap": 4.3}
{"close": 3.55, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705691100, "volume": 5, "vwap": 3.55}
{"close": 33.29, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 33.29, "low": 33.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.29, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705691100, "volume": 2, "vwap": 33.29}
{"close": 12.85, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 12.85, "low": 12.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.85, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705691100, "volume": 6, "vwap": 12.85}
{"close": 2.46, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1705691100, "volume": 22, "vwap": 2.451364}
{"close": 1.89, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 1.89, "low": 1.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.89, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705691100, "volume": 1, "vwap": 1.89}
{"close": 66.75, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 66.75, "low": 66.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.75, "option_symbol": "CAR261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1705691100, "volume": 1, "vwap": 66.75}
{"close": 16.55, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "COP261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705691100, "volume": 1, "vwap": 16.55}
{"close": 15.9, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705691100, "volume": 4, "vwap": 15.9}
{"close": 1.63, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 1.63, "low": 1.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.63, "option_symbol": "GOOGL260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705691100, "volume": 1, "vwap": 1.63}
{"close": 87.45, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 87.8, "low": 87.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.8, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705691100, "volume": 11, "vwap": 87.609091}
{"close": 37.99, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 37.99, "low": 37.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.99, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705691100, "volume": 2, "vwap": 37.99}
{"close": 6.8, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705691100, "volume": 5, "vwap": 6.8}
{"close": 10.25, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705691100, "volume": 4, "vwap": 10.25}
{"close": 145.51, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 145.66, "low": 145.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.66, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1705691100, "volume": 3, "vwap": 145.61}
{"close": 34.61, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 34.62, "low": 34.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.62, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705691100, "volume": 240, "vwap": 34.619167}
{"close": 99.46, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 99.46, "low": 99.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.46, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705691100, "volume": 1, "vwap": 99.46}
{"close": 51.11, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 51.11, "low": 51.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.11, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705691100, "volume": 1, "vwap": 51.11}
{"close": 12.0, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705691100, "volume": 10, "vwap": 12.0}
{"close": 340.97, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 340.97, "low": 340.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 340.97, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691100, "volume": 1, "vwap": 340.97}
{"close": 46.49, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 46.49, "low": 46.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.49, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691100, "volume": 10, "vwap": 46.49}
{"close": 89.34, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 89.34, "low": 89.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.34, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691100, "volume": 10, "vwap": 89.34}
{"close": 197.34, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 197.34, "low": 197.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.34, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691100, "volume": 1, "vwap": 197.34}
{"close": 180.0, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691100, "volume": 1, "vwap": 180.0}
{"close": 85.1, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 85.1, "low": 85.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.1, "option_symbol": "NVDA261218C00980000", "option_type": "call", "strike_price": 980.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691100, "volume": 1, "vwap": 85.1}
{"close": 2.5, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705691100, "volume": 1, "vwap": 2.5}
{"close": 80.74, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 80.74, "low": 80.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.74, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691100, "volume": 26, "vwap": 80.74}
{"close": 74.78, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 74.78, "low": 74.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705691100, "volume": 4, "vwap": 74.69}
{"close": 25.05, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 24.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705691100, "volume": 4, "vwap": 24.85}
{"close": 11.02, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 11.02, "low": 11.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.02, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691100, "volume": 2, "vwap": 11.02}
{"close": 73.04, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 73.04, "low": 73.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.04, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691100, "volume": 2, "vwap": 73.04}
{"close": 18.51, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 18.51, "low": 18.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.51, "option_symbol": "UAL261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705691100, "volume": 10, "vwap": 18.51}
{"close": 2.65, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705691100, "volume": 3, "vwap": 2.65}
{"close": 19.6, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "UBER260618C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705691100, "volume": 2, "vwap": 19.6}
{"close": 2.68, "date": "2024-01-19", "datetime": "2024-01-19T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 9, "underlying_symbol": "XLF", "unix_timestamp": 1705691100, "volume": 34, "vwap": 2.656176}
{"close": 42.85, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.85, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705691400, "volume": 1, "vwap": 42.85}
{"close": 2.48, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.48, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 9, "underlying_symbol": "AMZN", "unix_timestamp": 1705691400, "volume": 105, "vwap": 2.462476}
{"close": 3.27, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.27, "low": 3.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.27, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705691400, "volume": 10, "vwap": 3.27}
{"close": 87.3, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 87.3, "low": 87.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.3, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705691400, "volume": 7, "vwap": 87.3}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705691400, "volume": 3, "vwap": 13.0}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705691400, "volume": 2, "vwap": 13.0}
{"close": 113.0, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 113.0, "low": 113.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.0, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705691400, "volume": 1, "vwap": 113.0}
{"close": 34.0, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705691400, "volume": 1, "vwap": 34.0}
{"close": 94.35, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 94.35, "low": 94.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.35, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705691400, "volume": 2, "vwap": 94.35}
{"close": 29.8, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 29.8, "low": 29.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.8, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705691400, "volume": 1, "vwap": 29.8}
{"close": 135.24, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 135.24, "low": 135.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.24, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691400, "volume": 1, "vwap": 135.24}
{"close": 132.25, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 132.25, "low": 132.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.25, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691400, "volume": 1, "vwap": 132.25}
{"close": 187.85, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 187.85, "low": 187.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 187.85, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691400, "volume": 1, "vwap": 187.85}
{"close": 176.32, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 176.32, "low": 176.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.32, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691400, "volume": 1, "vwap": 176.32}
{"close": 1.49, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.49, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691400, "volume": 1, "vwap": 1.49}
{"close": 3.63, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.63, "low": 3.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.63, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705691400, "volume": 1, "vwap": 3.63}
{"close": 20.0, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 19.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.9, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 17, "underlying_symbol": "NVDA", "unix_timestamp": 1705691400, "volume": 19, "vwap": 19.939474}
{"close": 70.51, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 70.51, "low": 70.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.51, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691400, "volume": 2, "vwap": 70.51}
{"close": 36.01, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 36.01, "low": 36.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.01, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691400, "volume": 26, "vwap": 36.01}
{"close": 30.73, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.73, "low": 30.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.73, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691400, "volume": 28, "vwap": 30.73}
{"close": 24.73, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.73, "low": 24.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.73, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691400, "volume": 2, "vwap": 24.73}
{"close": 4.14, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-06-18", "high": 4.14, "low": 4.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.14, "option_symbol": "UBER260618P00042500", "option_type": "put", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705691400, "volume": 2, "vwap": 4.14}
{"close": 12.7, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "UBER261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705691400, "volume": 1, "vwap": 12.7}
{"close": 2.68, "date": "2024-01-19", "datetime": "2024-01-19T19:10:00Z", "expiration_date": "2026-12-18", "high": 2.68, "low": 2.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 9, "underlying_symbol": "XLF", "unix_timestamp": 1705691400, "volume": 9, "vwap": 2.68}
{"close": 70.0, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705691700, "volume": 1, "vwap": 70.0}
{"close": 42.95, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705691700, "volume": 2, "vwap": 42.95}
{"close": 6.03, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 6.03, "low": 6.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.03, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705691700, "volume": 1, "vwap": 6.03}
{"close": 2.47, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.44, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 12, "underlying_symbol": "AMZN", "unix_timestamp": 1705691700, "volume": 60, "vwap": 2.461667}
{"close": 11.89, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.89, "low": 11.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.89, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705691700, "volume": 8, "vwap": 11.89}
{"close": 103.99, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 103.99, "low": 103.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.99, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705691700, "volume": 1, "vwap": 103.99}
{"close": 203.17, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 203.17, "low": 203.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.17, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705691700, "volume": 3, "vwap": 203.17}
{"close": 20.0, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 19.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.9, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 18, "underlying_symbol": "NVDA", "unix_timestamp": 1705691700, "volume": 29, "vwap": 19.948276}
{"close": 16.05, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.05, "low": 16.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.05, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705691700, "volume": 1, "vwap": 16.05}
{"close": 53.33, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 53.33, "low": 53.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.33, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691700, "volume": 2, "vwap": 53.33}
{"close": 50.4, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.4, "low": 50.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691700, "volume": 2, "vwap": 50.4}
{"close": 36.06, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 36.06, "low": 36.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.06, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691700, "volume": 2, "vwap": 36.06}
{"close": 34.25, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691700, "volume": 2, "vwap": 34.25}
{"close": 16.5, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691700, "volume": 2, "vwap": 16.5}
{"close": 2.05, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705691700, "volume": 2, "vwap": 2.05}
{"close": 49.59, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-06-18", "high": 49.7, "low": 49.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.7, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705691700, "volume": 30, "vwap": 49.63}
{"close": 18.34, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-12-18", "high": 18.34, "low": 18.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.34, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705691700, "volume": 1, "vwap": 18.34}
{"close": 5.55, "date": "2024-01-19", "datetime": "2024-01-19T19:15:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "UBER261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705691700, "volume": 2, "vwap": 5.55}
{"close": 39.57, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 39.57, "low": 39.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.57, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705692000, "volume": 2, "vwap": 39.57}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705692000, "volume": 1, "vwap": 13.0}
{"close": 38.25, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.3, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705692000, "volume": 2, "vwap": 38.275}
{"close": 31.4, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705692000, "volume": 10, "vwap": 31.4}
{"close": 16.0, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705692000, "volume": 2, "vwap": 16.0}
{"close": 7.75, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705692000, "volume": 3, "vwap": 7.75}
{"close": 17.93, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 17.93, "low": 17.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.93, "option_symbol": "GM261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1705692000, "volume": 1, "vwap": 17.93}
{"close": 87.2, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 87.2, "low": 87.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.2, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705692000, "volume": 2, "vwap": 87.2}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705692000, "volume": 2, "vwap": 13.0}
{"close": 47.25, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.25, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692000, "volume": 1, "vwap": 47.25}
{"close": 1.55, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.56, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1705692000, "volume": 22, "vwap": 1.527727}
{"close": 20.05, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 20.05, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705692000, "volume": 4, "vwap": 20.025}
{"close": 68.45, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 68.7, "low": 68.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1705692000, "volume": 8, "vwap": 68.60625}
{"close": 93.25, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 93.25, "low": 93.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.25, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692000, "volume": 2, "vwap": 93.25}
{"close": 18.5, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "SPY261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705692000, "volume": 3, "vwap": 18.5}
{"close": 16.75, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.56, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705692000, "volume": 24, "vwap": 16.575833}
{"close": 4.05, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.05, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692000, "volume": 2, "vwap": 4.05}
{"close": 9.9, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692000, "volume": 6, "vwap": 9.9}
{"close": 147.5, "date": "2024-01-19", "datetime": "2024-01-19T19:20:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 147.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705692000, "volume": 24, "vwap": 147.583333}
{"close": 39.76, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.76, "low": 39.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.76, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705692300, "volume": 1, "vwap": 39.76}
{"close": 4.35, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705692300, "volume": 1, "vwap": 4.35}
{"close": 37.85, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 37.85, "low": 37.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.85, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705692300, "volume": 1, "vwap": 37.85}
{"close": 13.0, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705692300, "volume": 1, "vwap": 13.0}
{"close": 2.4, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.46, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 18, "underlying_symbol": "AMZN", "unix_timestamp": 1705692300, "volume": 67, "vwap": 2.435075}
{"close": 7.15, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705692300, "volume": 2, "vwap": 7.15}
{"close": 124.1, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 124.1, "low": 124.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.05, "option_symbol": "GOOGL261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705692300, "volume": 2, "vwap": 124.075}
{"close": 8.2, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "IWM261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705692300, "volume": 1, "vwap": 8.2}
{"close": 12.5, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "META260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705692300, "volume": 5, "vwap": 12.5}
{"close": 110.1, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 110.1, "low": 110.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.1, "option_symbol": "MSFT260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692300, "volume": 5, "vwap": 110.1}
{"close": 5.5, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692300, "volume": 2, "vwap": 5.5}
{"close": 143.79, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 143.79, "low": 143.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.79, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705692300, "volume": 3, "vwap": 143.79}
{"close": 124.0, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 124.0, "low": 124.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.0, "option_symbol": "NFLX261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705692300, "volume": 1, "vwap": 124.0}
{"close": 267.88, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 267.88, "low": 267.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 267.88, "option_symbol": "NVDA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692300, "volume": 1, "vwap": 267.88}
{"close": 86.55, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 86.75, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1705692300, "volume": 10, "vwap": 86.595}
{"close": 19.85, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 19.95, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.95, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1705692300, "volume": 14, "vwap": 19.889286}
{"close": 23.85, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 23.85, "low": 23.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.85, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692300, "volume": 1, "vwap": 23.85}
{"close": 68.35, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 68.7, "low": 68.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1705692300, "volume": 8, "vwap": 68.51875}
{"close": 234.0, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 234.0, "low": 234.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 234.0, "option_symbol": "NVDA261218P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692300, "volume": 2, "vwap": 234.0}
{"close": 48.5, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705692300, "volume": 1, "vwap": 48.5}
{"close": 14.05, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 14.05, "low": 14.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.05, "option_symbol": "SPY261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705692300, "volume": 1, "vwap": 14.05}
{"close": 74.85, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 75.35, "low": 74.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705692300, "volume": 3, "vwap": 75.183333}
{"close": 56.02, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 56.02, "low": 56.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.02, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692300, "volume": 2, "vwap": 56.02}
{"close": 53.42, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 53.42, "low": 53.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.42, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692300, "volume": 2, "vwap": 53.42}
{"close": 32.37, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-06-18", "high": 32.37, "low": 32.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.37, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692300, "volume": 8, "vwap": 32.37}
{"close": 26.5, "date": "2024-01-19", "datetime": "2024-01-19T19:25:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705692300, "volume": 1, "vwap": 26.5}
{"close": 18.35, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705692600, "volume": 1, "vwap": 18.35}
{"close": 8.25, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705692600, "volume": 1, "vwap": 8.25}
{"close": 2.43, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705692600, "volume": 25, "vwap": 2.4492}
{"close": 61.93, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 61.93, "low": 61.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.93, "option_symbol": "AMZN260618P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705692600, "volume": 34, "vwap": 61.93}
{"close": 64.6, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 64.6, "low": 64.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.6, "option_symbol": "BA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705692600, "volume": 2, "vwap": 64.6}
{"close": 60.79, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 60.79, "low": 59.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.49, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705692600, "volume": 4, "vwap": 60.14}
{"close": 21.3, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 21.3, "low": 21.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.3, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705692600, "volume": 1, "vwap": 21.3}
{"close": 31.99, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 32.65, "low": 31.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.65, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705692600, "volume": 4, "vwap": 32.32}
{"close": 99.19, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 99.19, "low": 99.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.19, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705692600, "volume": 1, "vwap": 99.19}
{"close": 94.8, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 94.8, "low": 94.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705692600, "volume": 1, "vwap": 94.8}
{"close": 142.5, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 142.5, "low": 142.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692600, "volume": 1, "vwap": 142.5}
{"close": 118.0, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.0, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692600, "volume": 1, "vwap": 118.0}
{"close": 74.66, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 74.66, "low": 74.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.66, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692600, "volume": 1, "vwap": 74.66}
{"close": 184.39, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 184.39, "low": 184.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.39, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 1, "vwap": 184.39}
{"close": 188.59, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 188.59, "low": 188.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.59, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 1, "vwap": 188.59}
{"close": 98.81, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 98.81, "low": 98.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.05, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 55, "vwap": 98.119091}
{"close": 97.23, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 97.23, "low": 96.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.68, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 110, "vwap": 96.73}
{"close": 95.75, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 95.75, "low": 95.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.51, "option_symbol": "NVDA261218C00920000", "option_type": "call", "strike_price": 920.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 55, "vwap": 95.531818}
{"close": 86.05, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 86.05, "low": 86.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.05, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 1, "vwap": 86.05}
{"close": 20.0, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 33, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 63, "vwap": 19.908254}
{"close": 68.65, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 68.65, "low": 68.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 1, "vwap": 68.65}
{"close": 137.88, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 137.88, "low": 137.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.88, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692600, "volume": 1, "vwap": 137.88}
{"close": 15.9, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705692600, "volume": 1, "vwap": 15.9}
{"close": 168.0, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 168.0, "low": 168.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692600, "volume": 2, "vwap": 168.0}
{"close": 85.97, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 85.97, "low": 85.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.97, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692600, "volume": 4, "vwap": 85.97}
{"close": 63.0, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692600, "volume": 2, "vwap": 63.0}
{"close": 56.14, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 56.14, "low": 56.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.14, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705692600, "volume": 1, "vwap": 56.14}
{"close": 147.5, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-06-18", "high": 147.5, "low": 147.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.5, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692600, "volume": 20, "vwap": 147.5}
{"close": 15.98, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 15.98, "low": 15.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.98, "option_symbol": "XLE261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705692600, "volume": 1, "vwap": 15.98}
{"close": 9.24, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 9.24, "low": 9.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.24, "option_symbol": "XLE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705692600, "volume": 1, "vwap": 9.24}
{"close": 2.65, "date": "2024-01-19", "datetime": "2024-01-19T19:30:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "XLF", "unix_timestamp": 1705692600, "volume": 15, "vwap": 2.656667}
{"close": 3.6, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705692900, "volume": 7, "vwap": 3.6}
{"close": 33.35, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.1, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705692900, "volume": 15, "vwap": 33.183333}
{"close": 2.44, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.46, "low": 2.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.46, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1705692900, "volume": 5, "vwap": 2.444}
{"close": 2.69, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.69, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "DKNG260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705692900, "volume": 5, "vwap": 2.69}
{"close": 1.8, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705692900, "volume": 4, "vwap": 1.8}
{"close": 8.65, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 8.69, "low": 7.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "INTC261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1705692900, "volume": 22, "vwap": 8.236364}
{"close": 10.0, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705692900, "volume": 1, "vwap": 10.0}
{"close": 75.99, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 75.99, "low": 75.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.99, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692900, "volume": 1, "vwap": 75.99}
{"close": 46.47, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 46.47, "low": 46.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.47, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692900, "volume": 1, "vwap": 46.47}
{"close": 120.41, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 120.41, "low": 120.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.41, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692900, "volume": 1, "vwap": 120.41}
{"close": 87.08, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 87.08, "low": 87.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.08, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692900, "volume": 1, "vwap": 87.08}
{"close": 79.29, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 79.29, "low": 79.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.29, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692900, "volume": 1, "vwap": 79.29}
{"close": 72.3, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 72.3, "low": 72.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.3, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705692900, "volume": 1, "vwap": 72.3}
{"close": 139.45, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 139.45, "low": 139.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.45, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692900, "volume": 1, "vwap": 139.45}
{"close": 225.76, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 225.76, "low": 225.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 225.76, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705692900, "volume": 6, "vwap": 225.76}
{"close": 200.0, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.0, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705692900, "volume": 3, "vwap": 200.0}
{"close": 188.79, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 188.79, "low": 188.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.79, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692900, "volume": 1, "vwap": 188.79}
{"close": 86.75, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 86.9, "low": 86.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.35, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 21, "underlying_symbol": "NVDA", "unix_timestamp": 1705692900, "volume": 43, "vwap": 86.555814}
{"close": 20.05, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 20.15, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.95, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 54, "underlying_symbol": "NVDA", "unix_timestamp": 1705692900, "volume": 153, "vwap": 20.01732}
{"close": 68.65, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 68.65, "low": 68.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.35, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705692900, "volume": 2, "vwap": 68.5}
{"close": 106.39, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 106.39, "low": 106.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.39, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705692900, "volume": 1, "vwap": 106.39}
{"close": 81.0, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705692900, "volume": 1, "vwap": 81.0}
{"close": 47.74, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 47.74, "low": 47.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.74, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705692900, "volume": 1, "vwap": 47.74}
{"close": 16.15, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705692900, "volume": 20, "vwap": 16.15}
{"close": 39.0, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705692900, "volume": 1, "vwap": 39.0}
{"close": 74.75, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 74.75, "low": 74.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705692900, "volume": 6, "vwap": 74.466667}
{"close": 62.7, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692900, "volume": 14, "vwap": 62.7}
{"close": 55.8, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 55.8, "low": 55.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692900, "volume": 4, "vwap": 55.8}
{"close": 42.2, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692900, "volume": 2, "vwap": 42.2}
{"close": 37.9, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692900, "volume": 2, "vwap": 37.9}
{"close": 32.25, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705692900, "volume": 4, "vwap": 32.25}
{"close": 2.68, "date": "2024-01-19", "datetime": "2024-01-19T19:35:00Z", "expiration_date": "2026-12-18", "high": 2.68, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "XLF", "unix_timestamp": 1705692900, "volume": 15, "vwap": 2.665333}
{"close": 1.78, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 1.78, "low": 1.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.78, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705693200, "volume": 5, "vwap": 1.78}
{"close": 29.25, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.25, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705693200, "volume": 18, "vwap": 29.25}
{"close": 38.11, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 38.11, "low": 38.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.11, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705693200, "volume": 20, "vwap": 38.11}
{"close": 31.35, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.35, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705693200, "volume": 2, "vwap": 31.35}
{"close": 2.49, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 2.49, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 49, "underlying_symbol": "AMZN", "unix_timestamp": 1705693200, "volume": 97, "vwap": 2.479072}
{"close": 55.0, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 54.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.55, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1705693200, "volume": 3, "vwap": 54.85}
{"close": 15.0, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 14.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.95, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705693200, "volume": 2, "vwap": 14.975}
{"close": 12.24, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 12.24, "low": 12.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.24, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1705693200, "volume": 5, "vwap": 12.24}
{"close": 15.5, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705693200, "volume": 1, "vwap": 15.5}
{"close": 20.7, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705693200, "volume": 1, "vwap": 20.7}
{"close": 15.0, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705693200, "volume": 1, "vwap": 15.0}
{"close": 59.18, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 59.18, "low": 59.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.18, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705693200, "volume": 3, "vwap": 59.18}
{"close": 89.25, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 89.25, "low": 89.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.25, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705693200, "volume": 2, "vwap": 89.25}
{"close": 31.6, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705693200, "volume": 1, "vwap": 31.6}
{"close": 46.57, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 46.57, "low": 46.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.57, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705693200, "volume": 1, "vwap": 46.57}
{"close": 48.52, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 48.52, "low": 48.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.52, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705693200, "volume": 1, "vwap": 48.52}
{"close": 176.13, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 176.13, "low": 176.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.13, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 4, "vwap": 176.13}
{"close": 135.02, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 135.02, "low": 135.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.02, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 1, "vwap": 135.02}
{"close": 162.08, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 162.08, "low": 162.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 162.08, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 2, "vwap": 162.08}
{"close": 181.3, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 181.3, "low": 181.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.3, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 1, "vwap": 181.3}
{"close": 169.82, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 169.82, "low": 169.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.82, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 4, "vwap": 169.82}
{"close": 86.8, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 86.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.8, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 17, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 21, "vwap": 86.823809}
{"close": 60.0, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 60.05, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.05, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 5, "vwap": 60.04}
{"close": 1.51, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.52, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 2, "vwap": 1.515}
{"close": 19.9, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.9, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 31, "vwap": 19.901613}
{"close": 21.85, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 21.85, "low": 21.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.85, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 9, "vwap": 21.827778}
{"close": 68.35, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 68.65, "low": 68.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1705693200, "volume": 33, "vwap": 68.492424}
{"close": 15.68, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 15.92, "low": 15.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.71, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1705693200, "volume": 30, "vwap": 15.798}
{"close": 64.0, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705693200, "volume": 1, "vwap": 64.0}
{"close": 59.5, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693200, "volume": 2, "vwap": 59.5}
{"close": 56.12, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 56.12, "low": 56.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.12, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693200, "volume": 6, "vwap": 56.12}
{"close": 42.6, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693200, "volume": 10, "vwap": 42.6}
{"close": 10.05, "date": "2024-01-19", "datetime": "2024-01-19T19:40:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1705693200, "volume": 18, "vwap": 10.05}
{"close": 38.38, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 38.38, "low": 38.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.38, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705693500, "volume": 9, "vwap": 38.38}
{"close": 2.48, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.48, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705693500, "volume": 8, "vwap": 2.48}
{"close": 22.83, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 22.83, "low": 22.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.83, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705693500, "volume": 5, "vwap": 22.83}
{"close": 17.8, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "CVX260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705693500, "volume": 6, "vwap": 17.8}
{"close": 14.0, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705693500, "volume": 3, "vwap": 14.0}
{"close": 191.69, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 191.75, "low": 191.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.75, "option_symbol": "META260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705693500, "volume": 2, "vwap": 191.72}
{"close": 184.55, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 184.57, "low": 184.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.57, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705693500, "volume": 2, "vwap": 184.56}
{"close": 112.5, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 112.5, "low": 112.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.5, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705693500, "volume": 1, "vwap": 112.5}
{"close": 94.55, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 94.7, "low": 94.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.7, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1705693500, "volume": 3, "vwap": 94.6}
{"close": 3.8, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705693500, "volume": 5, "vwap": 3.8}
{"close": 21.75, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-12-18", "high": 21.75, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705693500, "volume": 3, "vwap": 21.7}
{"close": 57.5, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-12-18", "high": 57.5, "low": 57.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.5, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705693500, "volume": 1, "vwap": 57.5}
{"close": 64.2, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-12-18", "high": 64.2, "low": 64.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.2, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705693500, "volume": 1, "vwap": 64.2}
{"close": 67.0, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693500, "volume": 20, "vwap": 67.0}
{"close": 20.93, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 20.93, "low": 20.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.93, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693500, "volume": 2, "vwap": 20.93}
{"close": 54.85, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-06-18", "high": 54.85, "low": 54.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.85, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693500, "volume": 2, "vwap": 54.85}
{"close": 23.65, "date": "2024-01-19", "datetime": "2024-01-19T19:45:00Z", "expiration_date": "2026-12-18", "high": 23.65, "low": 23.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.65, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705693500, "volume": 1, "vwap": 23.65}
{"close": 4.7, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1705693800, "volume": 9, "vwap": 4.7}
{"close": 18.87, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 18.87, "low": 18.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.87, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705693800, "volume": 1, "vwap": 18.87}
{"close": 15.62, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 15.62, "low": 15.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.62, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705693800, "volume": 2, "vwap": 15.62}
{"close": 5.4, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 5.45, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.45, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705693800, "volume": 100, "vwap": 5.425}
{"close": 2.48, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.48, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1705693800, "volume": 11, "vwap": 2.475455}
{"close": 12.14, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.14, "low": 12.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.14, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705693800, "volume": 1, "vwap": 12.14}
{"close": 11.45, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705693800, "volume": 6, "vwap": 11.45}
{"close": 18.5, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1705693800, "volume": 10, "vwap": 18.5}
{"close": 184.7, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 184.7, "low": 184.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.7, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705693800, "volume": 1, "vwap": 184.7}
{"close": 177.72, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 177.72, "low": 177.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.72, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705693800, "volume": 1, "vwap": 177.72}
{"close": 94.8, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 94.8, "low": 94.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705693800, "volume": 1, "vwap": 94.8}
{"close": 75.5, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705693800, "volume": 1, "vwap": 75.5}
{"close": 188.92, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 188.92, "low": 188.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.92, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705693800, "volume": 1, "vwap": 188.92}
{"close": 0.21, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.2, "option_symbol": "NVDA260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705693800, "volume": 10, "vwap": 0.205}
{"close": 229.81, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-12-18", "high": 229.81, "low": 229.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 229.74, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705693800, "volume": 2, "vwap": 229.775}
{"close": 220.26, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-12-18", "high": 220.26, "low": 220.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.22, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705693800, "volume": 2, "vwap": 220.24}
{"close": 21.75, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705693800, "volume": 4, "vwap": 21.75}
{"close": 50.5, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-12-18", "high": 50.7, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1705693800, "volume": 48, "vwap": 50.61875}
{"close": 15.73, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-12-18", "high": 15.73, "low": 15.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.66, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705693800, "volume": 2, "vwap": 15.695}
{"close": 59.75, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693800, "volume": 2, "vwap": 59.75}
{"close": 40.5, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693800, "volume": 2, "vwap": 40.5}
{"close": 32.5, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693800, "volume": 2, "vwap": 32.5}
{"close": 22.99, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 22.99, "low": 22.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.99, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693800, "volume": 2, "vwap": 22.99}
{"close": 22.2, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 21.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.56, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1705693800, "volume": 236, "vwap": 21.742712}
{"close": 49.45, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.45, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705693800, "volume": 2, "vwap": 49.45}
{"close": 24.78, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-06-18", "high": 24.78, "low": 24.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.78, "option_symbol": "UBER260618C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705693800, "volume": 1, "vwap": 24.78}
{"close": 38.82, "date": "2024-01-19", "datetime": "2024-01-19T19:50:00Z", "expiration_date": "2026-12-18", "high": 38.82, "low": 38.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.82, "option_symbol": "UBER261218C00032500", "option_type": "call", "strike_price": 32.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705693800, "volume": 2, "vwap": 38.82}
{"close": 37.0, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705694100, "volume": 1, "vwap": 37.0}
{"close": 2.47, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.47, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705694100, "volume": 1, "vwap": 2.47}
{"close": 27.0, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705694100, "volume": 1, "vwap": 27.0}
{"close": 7.6, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705694100, "volume": 1, "vwap": 7.6}
{"close": 54.99, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 54.99, "low": 54.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.99, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705694100, "volume": 1, "vwap": 54.99}
{"close": 17.37, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 17.37, "low": 17.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.37, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705694100, "volume": 15, "vwap": 17.37}
{"close": 26.95, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 26.95, "low": 26.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.95, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705694100, "volume": 1, "vwap": 26.95}
{"close": 184.68, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 184.68, "low": 184.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.68, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705694100, "volume": 1, "vwap": 184.68}
{"close": 177.68, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 177.68, "low": 177.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.68, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705694100, "volume": 1, "vwap": 177.68}
{"close": 30.79, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 30.79, "low": 30.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.79, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705694100, "volume": 2, "vwap": 30.79}
{"close": 91.5, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 91.5, "low": 91.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.5, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705694100, "volume": 1, "vwap": 91.5}
{"close": 79.59, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 79.59, "low": 79.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.59, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705694100, "volume": 1, "vwap": 79.59}
{"close": 76.03, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 76.03, "low": 76.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.03, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705694100, "volume": 1, "vwap": 76.03}
{"close": 19.44, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 19.44, "low": 19.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.44, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705694100, "volume": 1, "vwap": 19.44}
{"close": 53.35, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 53.35, "low": 53.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.35, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705694100, "volume": 10, "vwap": 53.35}
{"close": 19.85, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 19.85, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "NKE261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705694100, "volume": 1, "vwap": 19.85}
{"close": 132.15, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 132.15, "low": 132.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.15, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 1, "vwap": 132.15}
{"close": 70.81, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 70.81, "low": 70.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.81, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 1, "vwap": 70.81}
{"close": 0.2, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.2, "option_symbol": "NVDA260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 14, "vwap": 0.2}
{"close": 177.6, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 177.6, "low": 177.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.6, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 1, "vwap": 177.6}
{"close": 86.7, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 87.25, "low": 86.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 4, "vwap": 86.9625}
{"close": 19.85, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 19.85, "low": 19.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 31, "vwap": 19.751613}
{"close": 21.8, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.6, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 10, "vwap": 21.675}
{"close": 23.85, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 23.85, "low": 23.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.85, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 6, "vwap": 23.85}
{"close": 38.5, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 26, "vwap": 38.5}
{"close": 41.1, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 41.1, "low": 41.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.1, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 26, "vwap": 41.1}
{"close": 50.25, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 50.45, "low": 50.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.4, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 5, "vwap": 50.38}
{"close": 62.55, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 62.55, "low": 62.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.55, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 1, "vwap": 62.55}
{"close": 137.0, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-12-18", "high": 137.0, "low": 137.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694100, "volume": 1, "vwap": 137.0}
{"close": 59.75, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694100, "volume": 2, "vwap": 59.75}
{"close": 50.45, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694100, "volume": 2, "vwap": 50.45}
{"close": 16.67, "date": "2024-01-19", "datetime": "2024-01-19T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.67, "low": 16.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.67, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694100, "volume": 148, "vwap": 16.67}
{"close": 40.0, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705694400, "volume": 1, "vwap": 40.0}
{"close": 13.4, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705694400, "volume": 2, "vwap": 13.4}
{"close": 40.69, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 40.69, "low": 40.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.69, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705694400, "volume": 2, "vwap": 40.69}
{"close": 2.47, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.47, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705694400, "volume": 7, "vwap": 2.47}
{"close": 16.0, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1705694400, "volume": 10, "vwap": 16.0}
{"close": 4.91, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.91, "low": 4.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.91, "option_symbol": "CLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705694400, "volume": 4, "vwap": 4.91}
{"close": 12.2, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705694400, "volume": 5, "vwap": 12.2}
{"close": 178.65, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 178.65, "low": 178.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.23, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705694400, "volume": 2, "vwap": 178.44}
{"close": 171.77, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 171.77, "low": 171.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.38, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705694400, "volume": 2, "vwap": 171.575}
{"close": 95.55, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 95.55, "low": 95.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.55, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705694400, "volume": 1, "vwap": 95.55}
{"close": 41.07, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 41.07, "low": 41.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.07, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705694400, "volume": 2, "vwap": 41.07}
{"close": 22.0, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705694400, "volume": 1, "vwap": 22.0}
{"close": 25.1, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 25.1, "low": 25.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.1, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705694400, "volume": 1, "vwap": 25.1}
{"close": 208.05, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 208.05, "low": 208.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.05, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 1, "vwap": 208.05}
{"close": 132.0, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 132.0, "low": 132.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 1, "vwap": 132.0}
{"close": 49.83, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 49.83, "low": 49.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.83, "option_symbol": "NVDA260618C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 10, "vwap": 49.83}
{"close": 48.63, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 48.63, "low": 48.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.63, "option_symbol": "NVDA260618C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 10, "vwap": 48.63}
{"close": 205.3, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 205.3, "low": 205.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.3, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 1, "vwap": 205.3}
{"close": 200.79, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 200.79, "low": 200.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.79, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 1, "vwap": 200.79}
{"close": 19.8, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 19.8, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 20, "vwap": 19.7675}
{"close": 21.7, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 21.7, "low": 21.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.7, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 2, "vwap": 21.7}
{"close": 23.7, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 23.7, "low": 23.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694400, "volume": 1, "vwap": 23.7}
{"close": 14.45, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 14.45, "low": 14.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.45, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705694400, "volume": 2, "vwap": 14.45}
{"close": 16.2, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 16.2, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.2, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705694400, "volume": 2, "vwap": 16.2}
{"close": 44.34, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-12-18", "high": 44.34, "low": 44.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.34, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705694400, "volume": 1, "vwap": 44.34}
{"close": 75.0, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 74.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 4, "vwap": 74.95}
{"close": 70.99, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 70.99, "low": 70.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.99, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 2, "vwap": 70.99}
{"close": 67.0, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 2, "vwap": 67.0}
{"close": 59.8, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 59.8, "low": 59.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 2, "vwap": 59.8}
{"close": 56.44, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 56.44, "low": 56.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.44, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 2, "vwap": 56.44}
{"close": 25.35, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 25.35, "low": 25.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 4, "vwap": 25.325}
{"close": 2.04, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.04, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.04, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 200, "vwap": 2.04}
{"close": 39.35, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 10, "vwap": 39.39}
{"close": 147.2, "date": "2024-01-19", "datetime": "2024-01-19T20:00:00Z", "expiration_date": "2026-06-18", "high": 147.3, "low": 147.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.3, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1705694400, "volume": 60, "vwap": 147.233333}
{"close": 4.39, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 4.39, "low": 4.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705694700, "volume": 4, "vwap": 4.3325}
{"close": 3.49, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 15, "underlying_symbol": "AAPL", "unix_timestamp": 1705694700, "volume": 54, "vwap": 3.531111}
{"close": 38.22, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 38.22, "low": 38.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.22, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705694700, "volume": 1, "vwap": 38.22}
{"close": 31.7, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705694700, "volume": 1, "vwap": 31.7}
{"close": 6.95, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 6.95, "low": 6.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.95, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705694700, "volume": 1, "vwap": 6.95}
{"close": 23.2, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1705694700, "volume": 30, "vwap": 23.2}
{"close": 5.85, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705694700, "volume": 1, "vwap": 5.85}
{"close": 20.05, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.05, "option_symbol": "CVX260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705694700, "volume": 6, "vwap": 20.05}
{"close": 34.34, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 34.34, "low": 34.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.34, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705694700, "volume": 1, "vwap": 34.34}
{"close": 35.34, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 35.34, "low": 35.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.34, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705694700, "volume": 1, "vwap": 35.34}
{"close": 27.4, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 27.4, "low": 27.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.4, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705694700, "volume": 1, "vwap": 27.4}
{"close": 2.33, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.33, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705694700, "volume": 3, "vwap": 2.33}
{"close": 26.0, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "IWM260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705694700, "volume": 1, "vwap": 26.0}
{"close": 42.0, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "IWM261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705694700, "volume": 1, "vwap": 42.0}
{"close": 172.05, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 172.05, "low": 172.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.02, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705694700, "volume": 2, "vwap": 172.035}
{"close": 165.35, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 165.35, "low": 165.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.24, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705694700, "volume": 2, "vwap": 165.295}
{"close": 95.15, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 95.15, "low": 95.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.15, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705694700, "volume": 1, "vwap": 95.15}
{"close": 89.0, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705694700, "volume": 2, "vwap": 89.0}
{"close": 19.0, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705694700, "volume": 10, "vwap": 19.0}
{"close": 7.05, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705694700, "volume": 1, "vwap": 7.05}
{"close": 208.17, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 208.17, "low": 208.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.17, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694700, "volume": 2, "vwap": 208.17}
{"close": 19.8, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694700, "volume": 3, "vwap": 19.8}
{"close": 51.0, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694700, "volume": 1, "vwap": 51.0}
{"close": 60.0, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694700, "volume": 10, "vwap": 60.0}
{"close": 71.36, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 71.36, "low": 71.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.36, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694700, "volume": 1, "vwap": 71.36}
{"close": 86.94, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 86.94, "low": 86.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.94, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705694700, "volume": 2, "vwap": 86.94}
{"close": 77.22, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 77.22, "low": 77.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.22, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705694700, "volume": 1, "vwap": 77.22}
{"close": 9.25, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "SPY261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705694700, "volume": 1, "vwap": 9.25}
{"close": 60.11, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 60.12, "low": 60.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.05, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705694700, "volume": 110, "vwap": 60.106727}
{"close": 32.8, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694700, "volume": 2, "vwap": 32.8}
{"close": 31.0, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694700, "volume": 2, "vwap": 31.0}
{"close": 20.15, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.15, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694700, "volume": 4, "vwap": 20.15}
{"close": 16.75, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705694700, "volume": 8, "vwap": 16.75}
{"close": 36.8, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.8, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694700, "volume": 2, "vwap": 36.8}
{"close": 49.23, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 49.23, "low": 49.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.23, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694700, "volume": 2, "vwap": 49.23}
{"close": 147.0, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.0, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705694700, "volume": 20, "vwap": 147.0}
{"close": 2.75, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1705694700, "volume": 3, "vwap": 2.7}
{"close": 5.75, "date": "2024-01-19", "datetime": "2024-01-19T20:05:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705694700, "volume": 1, "vwap": 5.75}
{"close": 93.84, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 93.84, "low": 93.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.84, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705695000, "volume": 2, "vwap": 93.84}
{"close": 39.9, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705695000, "volume": 1, "vwap": 39.9}
{"close": 12.6, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705695000, "volume": 1, "vwap": 12.6}
{"close": 3.5, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.49, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 21, "underlying_symbol": "AAPL", "unix_timestamp": 1705695000, "volume": 97, "vwap": 3.509794}
{"close": 31.7, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705695000, "volume": 2, "vwap": 31.7}
{"close": 48.5, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705695000, "volume": 1, "vwap": 48.5}
{"close": 40.5, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705695000, "volume": 1, "vwap": 40.5}
{"close": 4.17, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.17, "low": 4.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.17, "option_symbol": "C261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705695000, "volume": 5, "vwap": 4.17}
{"close": 7.08, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.08, "low": 7.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.08, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705695000, "volume": 1, "vwap": 7.08}
{"close": 34.58, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 34.58, "low": 34.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.58, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705695000, "volume": 2, "vwap": 34.58}
{"close": 37.9, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 37.9, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705695000, "volume": 1, "vwap": 37.9}
{"close": 35.8, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 35.8, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705695000, "volume": 2, "vwap": 35.8}
{"close": 262.0, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 262.0, "low": 262.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 262.0, "option_symbol": "META260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695000, "volume": 1, "vwap": 262.0}
{"close": 103.75, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 103.75, "low": 103.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.75, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695000, "volume": 1, "vwap": 103.75}
{"close": 96.97, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 96.97, "low": 96.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.97, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695000, "volume": 1, "vwap": 96.97}
{"close": 95.01, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 95.01, "low": 95.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.01, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695000, "volume": 1, "vwap": 95.01}
{"close": 26.67, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 26.67, "low": 26.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.67, "option_symbol": "META260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695000, "volume": 25, "vwap": 26.67}
{"close": 25.42, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 25.42, "low": 25.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.42, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695000, "volume": 25, "vwap": 25.42}
{"close": 9.0, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "META260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695000, "volume": 1, "vwap": 9.0}
{"close": 39.99, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 39.99, "low": 39.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.99, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695000, "volume": 1, "vwap": 39.99}
{"close": 45.2, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 45.2, "low": 45.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.2, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705695000, "volume": 1, "vwap": 45.2}
{"close": 173.19, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 173.19, "low": 173.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.19, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 3, "vwap": 173.19}
{"close": 160.7, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 160.7, "low": 160.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.24, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 6, "vwap": 160.623333}
{"close": 440.06, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 440.06, "low": 440.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 440.06, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 1, "vwap": 440.06}
{"close": 357.9, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 357.9, "low": 357.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 357.9, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 1, "vwap": 357.9}
{"close": 239.07, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 239.07, "low": 239.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 239.07, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 10, "vwap": 239.07}
{"close": 223.8, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 223.8, "low": 223.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 223.8, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 1, "vwap": 223.8}
{"close": 206.25, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 206.25, "low": 206.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.25, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 1, "vwap": 206.25}
{"close": 193.47, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 193.52, "low": 193.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.52, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 5, "vwap": 193.5}
{"close": 153.31, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 154.15, "low": 153.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.15, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 9, "vwap": 153.558889}
{"close": 60.05, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 60.05, "low": 60.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.05, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 2, "vwap": 60.05}
{"close": 23.45, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 23.7, "low": 23.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 20, "vwap": 23.5165}
{"close": 67.95, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 68.05, "low": 67.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 9, "vwap": 67.972222}
{"close": 71.75, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 71.75, "low": 71.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.75, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695000, "volume": 1, "vwap": 71.75}
{"close": 23.5, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "SPY261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705695000, "volume": 1, "vwap": 23.5}
{"close": 59.71, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 60.02, "low": 59.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.02, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705695000, "volume": 6, "vwap": 59.916667}
{"close": 32.65, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.65, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695000, "volume": 2, "vwap": 32.65}
{"close": 25.38, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 25.38, "low": 25.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.38, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695000, "volume": 2, "vwap": 25.38}
{"close": 16.61, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.67, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705695000, "volume": 8, "vwap": 16.725}
{"close": 34.75, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.75, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695000, "volume": 2, "vwap": 34.75}
{"close": 2.78, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1705695000, "volume": 3, "vwap": 2.786667}
{"close": 7.05, "date": "2024-01-19", "datetime": "2024-01-19T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705695000, "volume": 2, "vwap": 7.05}
{"close": 5.5, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705695300, "volume": 2, "vwap": 5.5}
{"close": 3.55, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 23, "underlying_symbol": "AAPL", "unix_timestamp": 1705695300, "volume": 59, "vwap": 3.517627}
{"close": 31.77, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 31.77, "low": 31.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705695300, "volume": 4, "vwap": 31.76}
{"close": 2.45, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.46, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.46, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705695300, "volume": 2, "vwap": 2.455}
{"close": 79.0, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705695300, "volume": 3, "vwap": 79.0}
{"close": 15.0, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705695300, "volume": 10, "vwap": 15.0}
{"close": 16.8, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.8, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705695300, "volume": 6, "vwap": 16.8}
{"close": 58.16, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 58.16, "low": 58.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.14, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705695300, "volume": 2, "vwap": 58.15}
{"close": 100.75, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 100.75, "low": 100.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.75, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695300, "volume": 1, "vwap": 100.75}
{"close": 58.71, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 58.71, "low": 58.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.71, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695300, "volume": 1, "vwap": 58.71}
{"close": 143.5, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 143.5, "low": 143.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705695300, "volume": 3, "vwap": 143.5}
{"close": 44.5, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705695300, "volume": 5, "vwap": 44.5}
{"close": 171.99, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 171.99, "low": 171.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.99, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 1, "vwap": 171.99}
{"close": 168.2, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 168.2, "low": 168.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.2, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 1, "vwap": 168.2}
{"close": 26.4, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.4, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 5, "vwap": 26.4}
{"close": 28.6, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.6, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 5, "vwap": 28.6}
{"close": 47.67, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 47.74, "low": 47.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.73, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 10, "vwap": 47.722}
{"close": 248.05, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 248.05, "low": 248.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 248.05, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 1, "vwap": 248.05}
{"close": 201.86, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 205.7, "low": 201.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.7, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 9, "vwap": 203.558889}
{"close": 193.45, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 196.63, "low": 191.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.6, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 10, "vwap": 194.491}
{"close": 170.0, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 170.0, "low": 170.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 1, "vwap": 170.0}
{"close": 125.01, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 125.01, "low": 125.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.01, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 3, "vwap": 125.01}
{"close": 68.0, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 67.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 12, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 12, "vwap": 67.958333}
{"close": 88.35, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 88.35, "low": 88.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705695300, "volume": 2, "vwap": 88.175}
{"close": 111.75, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 111.75, "low": 110.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.84, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1705695300, "volume": 5, "vwap": 111.502}
{"close": 83.79, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-12-18", "high": 83.79, "low": 83.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.79, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705695300, "volume": 1, "vwap": 83.79}
{"close": 99.45, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 99.45, "low": 99.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695300, "volume": 2, "vwap": 99.45}
{"close": 79.0, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695300, "volume": 2, "vwap": 79.0}
{"close": 70.5, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695300, "volume": 2, "vwap": 70.5}
{"close": 67.0, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695300, "volume": 10, "vwap": 67.0}
{"close": 56.05, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 56.1, "low": 56.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705695300, "volume": 28, "vwap": 56.064286}
{"close": 41.9, "date": "2024-01-19", "datetime": "2024-01-19T20:15:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.9, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705695300, "volume": 6, "vwap": 41.9}
{"close": 31.6, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705695600, "volume": 1, "vwap": 31.6}
{"close": 3.5, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 3.52, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.52, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1705695600, "volume": 24, "vwap": 3.510833}
{"close": 38.45, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.45, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705695600, "volume": 1, "vwap": 38.45}
{"close": 14.25, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705695600, "volume": 1, "vwap": 14.25}
{"close": 19.0, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705695600, "volume": 1, "vwap": 19.0}
{"close": 37.2, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705695600, "volume": 3, "vwap": 37.2}
{"close": 35.25, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 35.25, "low": 35.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.25, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705695600, "volume": 2, "vwap": 35.25}
{"close": 12.9, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.95, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705695600, "volume": 2, "vwap": 12.925}
{"close": 9.22, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 9.22, "low": 9.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.22, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705695600, "volume": 2, "vwap": 9.22}
{"close": 311.0, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 311.0, "low": 311.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 311.0, "option_symbol": "META260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695600, "volume": 4, "vwap": 311.0}
{"close": 164.98, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 165.27, "low": 164.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.27, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705695600, "volume": 2, "vwap": 165.125}
{"close": 158.48, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 158.76, "low": 158.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.76, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705695600, "volume": 2, "vwap": 158.62}
{"close": 76.03, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 76.03, "low": 76.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.03, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705695600, "volume": 2, "vwap": 76.03}
{"close": 89.63, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 89.63, "low": 89.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.63, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705695600, "volume": 1, "vwap": 89.63}
{"close": 24.8, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 24.8, "low": 24.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.8, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705695600, "volume": 1, "vwap": 24.8}
{"close": 106.19, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 106.19, "low": 106.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.19, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 1, "vwap": 106.19}
{"close": 559.48, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 559.48, "low": 559.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 559.17, "option_symbol": "NVDA260618P01150000", "option_type": "put", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 2, "vwap": 559.325}
{"close": 398.2, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 398.2, "low": 398.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 398.2, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 1, "vwap": 398.2}
{"close": 258.42, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 258.42, "low": 258.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.42, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 1, "vwap": 258.42}
{"close": 156.0, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 156.0, "low": 156.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 156.0, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 11, "vwap": 156.0}
{"close": 68.8, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 68.8, "low": 68.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.8, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 1, "vwap": 68.8}
{"close": 33.26, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 33.26, "low": 33.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.26, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 1, "vwap": 33.26}
{"close": 67.9, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 67.9, "low": 67.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 1, "vwap": 67.9}
{"close": 511.78, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 512.05, "low": 511.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 512.05, "option_symbol": "NVDA261218P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705695600, "volume": 2, "vwap": 511.915}
{"close": 110.78, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 110.78, "low": 110.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.5, "option_symbol": "SPY261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705695600, "volume": 2, "vwap": 110.64}
{"close": 21.25, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705695600, "volume": 1, "vwap": 21.25}
{"close": 110.55, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 110.55, "low": 110.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.55, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695600, "volume": 2, "vwap": 110.55}
{"close": 55.7, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 55.7, "low": 55.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695600, "volume": 2, "vwap": 55.7}
{"close": 30.5, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695600, "volume": 2, "vwap": 30.5}
{"close": 25.0, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695600, "volume": 2, "vwap": 25.0}
{"close": 16.35, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.48, "low": 16.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.48, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705695600, "volume": 8, "vwap": 16.3825}
{"close": 8.92, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 8.95, "low": 8.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1705695600, "volume": 80, "vwap": 8.92675}
{"close": 13.5, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695600, "volume": 10, "vwap": 13.5}
{"close": 7.05, "date": "2024-01-19", "datetime": "2024-01-19T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705695600, "volume": 2, "vwap": 7.05}
{"close": 3.51, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 18, "underlying_symbol": "AAPL", "unix_timestamp": 1705695900, "volume": 60, "vwap": 3.515167}
{"close": 38.9, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705695900, "volume": 5, "vwap": 38.9}
{"close": 31.65, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705695900, "volume": 3, "vwap": 31.616667}
{"close": 62.5, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705695900, "volume": 1, "vwap": 62.5}
{"close": 8.68, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 8.68, "low": 8.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.68, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705695900, "volume": 1, "vwap": 8.68}
{"close": 2.12, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.07, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 6, "underlying_symbol": "CCL", "unix_timestamp": 1705695900, "volume": 6, "vwap": 2.086667}
{"close": 103.5, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 103.5, "low": 103.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.5, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705695900, "volume": 7, "vwap": 103.5}
{"close": 12.7, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705695900, "volume": 1, "vwap": 12.7}
{"close": 103.45, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 103.45, "low": 103.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.45, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695900, "volume": 5, "vwap": 103.45}
{"close": 99.1, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 99.1, "low": 99.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.1, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695900, "volume": 1, "vwap": 99.1}
{"close": 94.72, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 94.72, "low": 94.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.72, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695900, "volume": 1, "vwap": 94.72}
{"close": 33.8, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.8, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705695900, "volume": 2, "vwap": 33.8}
{"close": 203.05, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 203.05, "low": 203.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.05, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 3, "vwap": 203.05}
{"close": 198.29, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 198.41, "low": 198.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.41, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 4, "vwap": 198.32}
{"close": 193.82, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 193.82, "low": 193.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.82, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 1, "vwap": 193.82}
{"close": 30.9, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 1, "vwap": 30.9}
{"close": 125.0, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 126.5, "low": 125.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 5, "vwap": 126.2}
{"close": 121.5, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 121.5, "low": 121.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 1, "vwap": 121.5}
{"close": 120.0, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 300, "vwap": 120.0}
{"close": 32.9, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 33.15, "low": 32.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.15, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 3, "vwap": 32.983333}
{"close": 60.45, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 4, "vwap": 60.475}
{"close": 67.75, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 67.95, "low": 67.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 2, "vwap": 67.85}
{"close": 137.0, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 137.0, "low": 137.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705695900, "volume": 1, "vwap": 137.0}
{"close": 79.0, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 78.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1705695900, "volume": 116, "vwap": 78.988793}
{"close": 66.41, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 66.41, "low": 66.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.41, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695900, "volume": 2, "vwap": 66.41}
{"close": 55.95, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 55.95, "low": 55.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695900, "volume": 2, "vwap": 55.95}
{"close": 16.4, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695900, "volume": 20, "vwap": 16.4}
{"close": 5.35, "date": "2024-01-19", "datetime": "2024-01-19T20:25:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.35, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705695900, "volume": 2, "vwap": 5.35}
{"close": 3.5, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1705696200, "volume": 26, "vwap": 3.496154}
{"close": 15.0, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705696200, "volume": 10, "vwap": 15.0}
{"close": 13.25, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1705696200, "volume": 9, "vwap": 13.138889}
{"close": 2.44, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.46, "low": 2.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1705696200, "volume": 7, "vwap": 2.451429}
{"close": 48.87, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 48.87, "low": 48.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.87, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705696200, "volume": 1, "vwap": 48.87}
{"close": 3.85, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.85, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705696200, "volume": 4, "vwap": 3.85}
{"close": 2.13, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705696200, "volume": 4, "vwap": 2.1275}
{"close": 2.74, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "COF260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1705696200, "volume": 1, "vwap": 2.74}
{"close": 3.54, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.54, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "COF261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "COF", "unix_timestamp": 1705696200, "volume": 2, "vwap": 3.495}
{"close": 11.45, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705696200, "volume": 1, "vwap": 11.45}
{"close": 6.86, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 6.86, "low": 6.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.86, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705696200, "volume": 2, "vwap": 6.86}
{"close": 228.89, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 228.89, "low": 228.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.89, "option_symbol": "META260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705696200, "volume": 1, "vwap": 228.89}
{"close": 96.7, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 96.7, "low": 96.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.7, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705696200, "volume": 1, "vwap": 96.7}
{"close": 69.09, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 69.09, "low": 69.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.09, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705696200, "volume": 1, "vwap": 69.09}
{"close": 123.7, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 123.7, "low": 123.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.7, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705696200, "volume": 2, "vwap": 123.7}
{"close": 90.2, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 90.2, "low": 90.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.2, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705696200, "volume": 2, "vwap": 90.2}
{"close": 12.0, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705696200, "volume": 2, "vwap": 11.675}
{"close": 22.0, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705696200, "volume": 2, "vwap": 22.0}
{"close": 48.8, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 48.8, "low": 48.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.8, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705696200, "volume": 2, "vwap": 48.8}
{"close": 3.85, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.85, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705696200, "volume": 1, "vwap": 3.85}
{"close": 1.96, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.96, "option_symbol": "NCLH261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705696200, "volume": 1, "vwap": 1.96}
{"close": 529.3, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 529.3, "low": 529.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 529.3, "option_symbol": "NVDA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696200, "volume": 6, "vwap": 529.3}
{"close": 207.2, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 207.4, "low": 207.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.4, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705696200, "volume": 2, "vwap": 207.3}
{"close": 196.91, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 196.91, "low": 194.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.6, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705696200, "volume": 2, "vwap": 195.755}
{"close": 121.5, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 121.5, "low": 121.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696200, "volume": 1, "vwap": 121.5}
{"close": 67.9, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 67.9, "low": 67.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705696200, "volume": 3, "vwap": 67.883333}
{"close": 87.2, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 87.2, "low": 87.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.2, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696200, "volume": 1, "vwap": 87.2}
{"close": 82.02, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 82.02, "low": 81.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.81, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1705696200, "volume": 20, "vwap": 81.915}
{"close": 60.0, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705696200, "volume": 5, "vwap": 60.0}
{"close": 15.22, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 15.22, "low": 15.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.22, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705696200, "volume": 76, "vwap": 15.22}
{"close": 134.0, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 134.0, "low": 134.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696200, "volume": 2, "vwap": 134.0}
{"close": 70.5, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 71.1, "low": 70.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705696200, "volume": 4, "vwap": 70.8}
{"close": 56.24, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 56.24, "low": 56.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.24, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705696200, "volume": 4, "vwap": 56.24}
{"close": 42.35, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 42.55, "low": 42.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705696200, "volume": 12, "vwap": 42.483333}
{"close": 34.05, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.05, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696200, "volume": 2, "vwap": 34.05}
{"close": 22.4, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696200, "volume": 2, "vwap": 22.4}
{"close": 19.35, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.35, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696200, "volume": 2, "vwap": 19.35}
{"close": 7.1, "date": "2024-01-19", "datetime": "2024-01-19T20:30:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705696200, "volume": 2, "vwap": 7.1}
{"close": 45.75, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.75, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705696500, "volume": 1, "vwap": 45.75}
{"close": 3.45, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1705696500, "volume": 13, "vwap": 3.507692}
{"close": 51.66, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 51.66, "low": 51.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.66, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705696500, "volume": 5, "vwap": 51.66}
{"close": 29.75, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.75, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705696500, "volume": 1, "vwap": 29.75}
{"close": 2.41, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.42, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705696500, "volume": 2, "vwap": 2.415}
{"close": 14.96, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 14.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705696500, "volume": 2, "vwap": 15.055}
{"close": 21.0, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705696500, "volume": 8, "vwap": 21.0}
{"close": 9.67, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 9.67, "low": 9.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.67, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705696500, "volume": 2, "vwap": 9.67}
{"close": 3.79, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.79, "low": 3.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.79, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705696500, "volume": 10, "vwap": 3.79}
{"close": 39.48, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 39.48, "low": 39.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.48, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705696500, "volume": 1, "vwap": 39.48}
{"close": 221.14, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 221.14, "low": 221.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.14, "option_symbol": "META260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705696500, "volume": 1, "vwap": 221.14}
{"close": 94.3, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 94.3, "low": 94.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.3, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705696500, "volume": 1, "vwap": 94.3}
{"close": 34.15, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.15, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705696500, "volume": 1, "vwap": 34.15}
{"close": 10.3, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705696500, "volume": 2, "vwap": 10.3}
{"close": 529.6, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 529.6, "low": 529.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 529.6, "option_symbol": "NVDA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 13, "vwap": 529.6}
{"close": 268.58, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 268.58, "low": 268.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 268.58, "option_symbol": "NVDA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 1, "vwap": 268.58}
{"close": 262.38, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 262.38, "low": 262.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 262.38, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 1, "vwap": 262.38}
{"close": 129.35, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 129.35, "low": 129.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 129.35, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 1, "vwap": 129.35}
{"close": 273.43, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 273.43, "low": 273.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 273.43, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 1, "vwap": 273.43}
{"close": 205.5, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 205.75, "low": 202.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.75, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 5, "vwap": 204.978}
{"close": 196.95, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 197.25, "low": 194.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.25, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 4, "vwap": 196.24}
{"close": 195.3, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 195.3, "low": 195.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.3, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 7, "vwap": 195.3}
{"close": 173.25, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 173.25, "low": 173.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.25, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 1, "vwap": 173.25}
{"close": 158.1, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 158.1, "low": 158.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 2, "vwap": 158.1}
{"close": 121.5, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 121.5, "low": 121.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 1, "vwap": 121.5}
{"close": 115.6, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 115.6, "low": 115.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.6, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 2, "vwap": 115.6}
{"close": 13.25, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 4, "vwap": 13.25}
{"close": 50.25, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 50.3, "low": 50.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 2, "vwap": 50.275}
{"close": 67.8, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 67.8, "low": 67.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705696500, "volume": 12, "vwap": 67.375}
{"close": 73.99, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 73.99, "low": 73.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.99, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705696500, "volume": 1, "vwap": 73.99}
{"close": 168.52, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 168.52, "low": 168.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.52, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705696500, "volume": 4, "vwap": 168.52}
{"close": 99.12, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 99.12, "low": 99.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.12, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696500, "volume": 4, "vwap": 99.12}
{"close": 52.8, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705696500, "volume": 44, "vwap": 52.7}
{"close": 42.35, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 42.35, "low": 42.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705696500, "volume": 4, "vwap": 42.35}
{"close": 40.0, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696500, "volume": 2, "vwap": 40.0}
{"close": 16.7, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696500, "volume": 2, "vwap": 16.7}
{"close": 44.5, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696500, "volume": 10, "vwap": 44.5}
{"close": 23.95, "date": "2024-01-19", "datetime": "2024-01-19T20:35:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.95, "option_symbol": "UBER261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705696500, "volume": 1, "vwap": 23.95}
{"close": 23.0, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705696800, "volume": 9, "vwap": 23.0}
{"close": 3.4, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.52, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 15, "underlying_symbol": "AAPL", "unix_timestamp": 1705696800, "volume": 16, "vwap": 3.461875}
{"close": 15.0, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705696800, "volume": 10, "vwap": 15.0}
{"close": 35.85, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705696800, "volume": 1, "vwap": 35.85}
{"close": 2.41, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705696800, "volume": 2, "vwap": 2.43}
{"close": 5.95, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705696800, "volume": 2, "vwap": 5.95}
{"close": 23.12, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.12, "low": 23.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.12, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705696800, "volume": 10, "vwap": 23.12}
{"close": 12.28, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 12.28, "low": 12.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.28, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705696800, "volume": 1, "vwap": 12.28}
{"close": 86.48, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 86.48, "low": 86.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.48, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705696800, "volume": 1, "vwap": 86.48}
{"close": 23.4, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705696800, "volume": 1, "vwap": 23.4}
{"close": 14.0, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705696800, "volume": 15, "vwap": 14.0}
{"close": 94.05, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 94.05, "low": 94.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.05, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705696800, "volume": 1, "vwap": 94.05}
{"close": 24.3, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.3, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705696800, "volume": 8, "vwap": 24.3}
{"close": 126.1, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 126.1, "low": 126.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.1, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 2, "vwap": 126.1}
{"close": 340.05, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 340.05, "low": 340.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 340.05, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 3, "vwap": 340.05}
{"close": 205.3, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 205.35, "low": 202.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.05, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 3, "vwap": 204.233333}
{"close": 197.2, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 197.2, "low": 194.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.35, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 4, "vwap": 195.75}
{"close": 174.75, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 174.75, "low": 174.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.75, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 10, "vwap": 174.75}
{"close": 101.15, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 101.15, "low": 101.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.15, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 10, "vwap": 101.15}
{"close": 1.5, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 1, "vwap": 1.5}
{"close": 47.75, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 47.75, "low": 47.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.75, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 1, "vwap": 47.75}
{"close": 67.55, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 67.55, "low": 67.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 1, "vwap": 67.55}
{"close": 101.0, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.0, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1705696800, "volume": 21, "vwap": 101.0}
{"close": 31.05, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 31.05, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.05, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705696800, "volume": 2, "vwap": 31.05}
{"close": 28.83, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 28.83, "low": 28.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.83, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696800, "volume": 2, "vwap": 28.83}
{"close": 26.03, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 26.03, "low": 26.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.03, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705696800, "volume": 2, "vwap": 26.03}
{"close": 147.5, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-06-18", "high": 147.5, "low": 147.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.5, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705696800, "volume": 10, "vwap": 147.5}
{"close": 37.94, "date": "2024-01-19", "datetime": "2024-01-19T20:40:00Z", "expiration_date": "2026-12-18", "high": 37.94, "low": 37.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.94, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705696800, "volume": 1, "vwap": 37.94}
{"close": 42.75, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705697100, "volume": 5, "vwap": 42.75}
{"close": 34.15, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.15, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705697100, "volume": 2, "vwap": 34.15}
{"close": 31.88, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.88, "low": 31.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.88, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705697100, "volume": 5, "vwap": 31.88}
{"close": 26.84, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 26.84, "low": 26.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.84, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705697100, "volume": 1, "vwap": 26.84}
{"close": 24.72, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.72, "low": 24.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.72, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705697100, "volume": 19, "vwap": 24.72}
{"close": 4.35, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 4.35, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705697100, "volume": 2, "vwap": 4.3}
{"close": 3.45, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 13, "underlying_symbol": "AAPL", "unix_timestamp": 1705697100, "volume": 23, "vwap": 3.436957}
{"close": 14.78, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 14.78, "low": 14.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.78, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705697100, "volume": 1, "vwap": 14.78}
{"close": 49.3, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.3, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705697100, "volume": 1, "vwap": 49.3}
{"close": 7.0, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705697100, "volume": 1, "vwap": 7.0}
{"close": 1.0, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1705697100, "volume": 2, "vwap": 1.0}
{"close": 103.08, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 103.08, "low": 103.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.08, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705697100, "volume": 24, "vwap": 103.08}
{"close": 94.4, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 94.4, "low": 93.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.05, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1705697100, "volume": 26, "vwap": 94.053846}
{"close": 177.25, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 177.25, "low": 177.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.25, "option_symbol": "MSFT260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697100, "volume": 3, "vwap": 177.25}
{"close": 209.74, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 209.74, "low": 209.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 209.74, "option_symbol": "MSFT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697100, "volume": 1, "vwap": 209.74}
{"close": 157.0, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 157.0, "low": 157.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 157.0, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697100, "volume": 1, "vwap": 157.0}
{"close": 92.65, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 92.65, "low": 92.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.65, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697100, "volume": 1, "vwap": 92.65}
{"close": 219.52, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 219.52, "low": 219.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 219.52, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 14, "vwap": 219.52}
{"close": 214.42, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 214.42, "low": 214.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 214.42, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 14, "vwap": 214.42}
{"close": 187.95, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 187.95, "low": 187.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 187.95, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 1, "vwap": 187.95}
{"close": 46.95, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 47.05, "low": 46.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.92, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 10, "vwap": 46.962}
{"close": 274.35, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 274.35, "low": 274.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 274.35, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 1, "vwap": 274.35}
{"close": 271.47, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 271.47, "low": 271.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 271.47, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 3, "vwap": 271.47}
{"close": 266.02, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 266.02, "low": 266.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 266.02, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 3, "vwap": 266.02}
{"close": 100.7, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 100.7, "low": 100.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.7, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 1, "vwap": 100.7}
{"close": 82.77, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 82.77, "low": 82.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.77, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 3, "vwap": 82.77}
{"close": 21.55, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 21.75, "low": 21.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 3, "vwap": 21.65}
{"close": 31.49, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 31.49, "low": 31.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.49, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 1, "vwap": 31.49}
{"close": 56.25, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 56.25, "low": 56.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.25, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 1, "vwap": 56.25}
{"close": 67.45, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 2, "vwap": 67.475}
{"close": 71.06, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 71.06, "low": 71.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.06, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 1, "vwap": 71.06}
{"close": 136.82, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 136.82, "low": 136.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.82, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697100, "volume": 1, "vwap": 136.82}
{"close": 15.8, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705697100, "volume": 1, "vwap": 15.8}
{"close": 98.65, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 98.65, "low": 98.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.65, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697100, "volume": 2, "vwap": 98.65}
{"close": 78.2, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 78.2, "low": 78.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697100, "volume": 20, "vwap": 78.2}
{"close": 76.5, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697100, "volume": 2, "vwap": 76.5}
{"close": 42.3, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697100, "volume": 20, "vwap": 42.3}
{"close": 32.35, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697100, "volume": 2, "vwap": 32.35}
{"close": 19.35, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.35, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697100, "volume": 2, "vwap": 19.35}
{"close": 16.51, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 16.51, "low": 16.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.51, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705697100, "volume": 4, "vwap": 16.51}
{"close": 100.45, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-06-18", "high": 100.45, "low": 100.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.45, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697100, "volume": 2, "vwap": 100.45}
{"close": 24.6, "date": "2024-01-19", "datetime": "2024-01-19T20:45:00Z", "expiration_date": "2026-12-18", "high": 24.6, "low": 24.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.6, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705697100, "volume": 1, "vwap": 24.6}
{"close": 37.41, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 37.41, "low": 37.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.41, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705697400, "volume": 2, "vwap": 37.41}
{"close": 3.55, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 27, "underlying_symbol": "AAPL", "unix_timestamp": 1705697400, "volume": 48, "vwap": 3.537708}
{"close": 25.55, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705697400, "volume": 4, "vwap": 24.275}
{"close": 40.51, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 40.51, "low": 40.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.51, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705697400, "volume": 2, "vwap": 40.51}
{"close": 5.46, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 5.46, "low": 5.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.46, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705697400, "volume": 1, "vwap": 5.46}
{"close": 2.9, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705697400, "volume": 1, "vwap": 2.9}
{"close": 30.77, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 30.77, "low": 30.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.77, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705697400, "volume": 5, "vwap": 30.77}
{"close": 8.4, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "IWM261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705697400, "volume": 1, "vwap": 8.4}
{"close": 85.61, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 85.61, "low": 85.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.61, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705697400, "volume": 1, "vwap": 85.61}
{"close": 54.0, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705697400, "volume": 2, "vwap": 54.0}
{"close": 83.5, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 83.5, "low": 83.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.5, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697400, "volume": 1, "vwap": 83.5}
{"close": 75.75, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 75.75, "low": 75.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.75, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697400, "volume": 1, "vwap": 75.75}
{"close": 29.78, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 29.78, "low": 29.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.78, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697400, "volume": 1, "vwap": 29.78}
{"close": 335.83, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 335.83, "low": 335.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 335.83, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697400, "volume": 1, "vwap": 335.83}
{"close": 182.6, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 182.6, "low": 182.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.6, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697400, "volume": 1, "vwap": 182.6}
{"close": 47.05, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 47.05, "low": 47.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.05, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697400, "volume": 1, "vwap": 47.05}
{"close": 30.69, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 30.69, "low": 30.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.69, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697400, "volume": 2, "vwap": 30.69}
{"close": 50.41, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 50.41, "low": 50.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.41, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697400, "volume": 1, "vwap": 50.41}
{"close": 415.85, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 415.85, "low": 415.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 415.85, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697400, "volume": 1, "vwap": 415.85}
{"close": 259.38, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 259.38, "low": 259.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 259.38, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697400, "volume": 1, "vwap": 259.38}
{"close": 14.47, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 14.47, "low": 14.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.47, "option_symbol": "SPY261218C00625000", "option_type": "call", "strike_price": 625.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705697400, "volume": 4, "vwap": 14.47}
{"close": 39.59, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 39.59, "low": 39.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.59, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705697400, "volume": 1, "vwap": 39.59}
{"close": 61.0, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "SPY261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705697400, "volume": 2, "vwap": 61.0}
{"close": 74.9, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 74.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1705697400, "volume": 3, "vwap": 74.933333}
{"close": 50.45, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697400, "volume": 2, "vwap": 50.45}
{"close": 29.65, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.65, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705697400, "volume": 1, "vwap": 29.65}
{"close": 25.19, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705697400, "volume": 24, "vwap": 25.12}
{"close": 19.35, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.35, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697400, "volume": 15, "vwap": 19.35}
{"close": 21.0, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1705697400, "volume": 1, "vwap": 21.0}
{"close": 22.69, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-06-18", "high": 22.69, "low": 22.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.69, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697400, "volume": 6, "vwap": 22.69}
{"close": 2.81, "date": "2024-01-19", "datetime": "2024-01-19T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.81, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705697400, "volume": 1, "vwap": 2.81}
{"close": 34.06, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705697700, "volume": 3, "vwap": 34.123333}
{"close": 5.8, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705697700, "volume": 1, "vwap": 5.8}
{"close": 3.5, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1705697700, "volume": 14, "vwap": 3.538571}
{"close": 49.05, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 49.05, "low": 49.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.05, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705697700, "volume": 1, "vwap": 49.05}
{"close": 23.2, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705697700, "volume": 2, "vwap": 23.2}
{"close": 38.6, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 38.6, "low": 38.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705697700, "volume": 2, "vwap": 38.6}
{"close": 28.45, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 28.45, "low": 28.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.45, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705697700, "volume": 1, "vwap": 28.45}
{"close": 1.54, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.54, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705697700, "volume": 1, "vwap": 1.54}
{"close": 28.65, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 28.65, "low": 28.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.65, "option_symbol": "CVX261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705697700, "volume": 1, "vwap": 28.65}
{"close": 22.25, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.25, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705697700, "volume": 2, "vwap": 22.25}
{"close": 7.8, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1705697700, "volume": 15, "vwap": 7.8}
{"close": 9.35, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.35, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705697700, "volume": 33, "vwap": 9.35}
{"close": 23.0, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705697700, "volume": 1, "vwap": 23.0}
{"close": 14.9, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1705697700, "volume": 7, "vwap": 14.9}
{"close": 61.28, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.28, "low": 61.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.28, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705697700, "volume": 1, "vwap": 61.28}
{"close": 81.21, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 81.21, "low": 81.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.21, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705697700, "volume": 1, "vwap": 81.21}
{"close": 167.9, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 167.9, "low": 167.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.9, "option_symbol": "MSFT261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697700, "volume": 1, "vwap": 167.9}
{"close": 86.0, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705697700, "volume": 4, "vwap": 86.0}
{"close": 221.0, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 221.0, "low": 221.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 3, "vwap": 221.0}
{"close": 206.35, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 206.35, "low": 206.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.35, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 2, "vwap": 206.35}
{"close": 50.65, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.65, "option_symbol": "NVDA260618C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 3, "vwap": 50.65}
{"close": 44.1, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.1, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 1, "vwap": 44.1}
{"close": 319.1, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 319.1, "low": 319.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 319.1, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 1, "vwap": 319.1}
{"close": 193.38, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 193.38, "low": 193.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.38, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 1, "vwap": 193.38}
{"close": 183.0, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 183.0, "low": 183.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 1, "vwap": 183.0}
{"close": 66.02, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 66.02, "low": 66.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.02, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 1, "vwap": 66.02}
{"close": 1.74, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.74, "low": 1.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.74, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 1, "vwap": 1.74}
{"close": 49.9, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 49.9, "low": 49.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.9, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 1, "vwap": 49.9}
{"close": 147.5, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 147.5, "low": 147.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.5, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705697700, "volume": 2, "vwap": 147.5}
{"close": 76.81, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 76.81, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.5, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705697700, "volume": 5, "vwap": 76.548}
{"close": 15.0, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "SPY261218C00625000", "option_type": "call", "strike_price": 625.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1705697700, "volume": 7, "vwap": 14.571429}
{"close": 14.0, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "SPY261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705697700, "volume": 2, "vwap": 13.7}
{"close": 6.61, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.61, "low": 6.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.61, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705697700, "volume": 2, "vwap": 6.61}
{"close": 12.27, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 12.27, "low": 12.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.27, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705697700, "volume": 20, "vwap": 12.27}
{"close": 38.38, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 38.38, "low": 38.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.38, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705697700, "volume": 2, "vwap": 38.38}
{"close": 39.41, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 39.41, "low": 39.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.41, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705697700, "volume": 1, "vwap": 39.41}
{"close": 75.05, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 75.05, "low": 75.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697700, "volume": 20, "vwap": 75.05}
{"close": 50.49, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.49, "low": 50.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.49, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697700, "volume": 2, "vwap": 50.49}
{"close": 42.65, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697700, "volume": 20, "vwap": 42.65}
{"close": 25.35, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 25.35, "low": 25.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697700, "volume": 2, "vwap": 25.35}
{"close": 16.57, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 16.57, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705697700, "volume": 48, "vwap": 16.550833}
{"close": 2.1, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705697700, "volume": 2, "vwap": 2.1}
{"close": 4.08, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.08, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "XLF261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1705697700, "volume": 2, "vwap": 4.04}
{"close": 2.76, "date": "2024-01-19", "datetime": "2024-01-19T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.76, "low": 2.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1705697700, "volume": 20, "vwap": 2.4475}
{"close": 81.75, "date": "2024-01-19", "datetime": "2024-01-19T21:10:00Z", "expiration_date": "2026-12-18", "high": 81.75, "low": 81.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-19", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-19", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.75, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705698600, "volume": 1, "vwap": 81.75}
{"close": 3.7, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705946100, "volume": 1, "vwap": 3.7}
{"close": 48.24, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 48.51, "low": 48.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.49, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1705946100, "volume": 3, "vwap": 48.413333}
{"close": 45.3, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 45.65, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.63, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1705946100, "volume": 3, "vwap": 45.526667}
{"close": 18.15, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "BA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705946100, "volume": 2, "vwap": 18.15}
{"close": 2.56, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.56, "low": 2.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.52, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705946100, "volume": 50, "vwap": 2.54}
{"close": 1.84, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 1.87, "low": 1.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.86, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1705946100, "volume": 4, "vwap": 1.8575}
{"close": 3.1, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "COP261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "COP", "unix_timestamp": 1705946100, "volume": 30, "vwap": 3.083333}
{"close": 64.71, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 64.71, "low": 64.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.71, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705946100, "volume": 1, "vwap": 64.71}
{"close": 38.18, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 38.18, "low": 38.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.18, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705946100, "volume": 1, "vwap": 38.18}
{"close": 19.12, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 19.12, "low": 19.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.12, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705946100, "volume": 1, "vwap": 19.12}
{"close": 18.8, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 65, "underlying_symbol": "MSFT", "unix_timestamp": 1705946100, "volume": 304, "vwap": 18.824671}
{"close": 234.0, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 234.0, "low": 234.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 234.0, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705946100, "volume": 2, "vwap": 234.0}
{"close": 50.1, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 50.1, "low": 50.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.1, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705946100, "volume": 1, "vwap": 50.1}
{"close": 64.59, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 64.59, "low": 64.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.59, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705946100, "volume": 8, "vwap": 64.59}
{"close": 75.09, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 75.09, "low": 75.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.09, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705946100, "volume": 8, "vwap": 75.09}
{"close": 33.54, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-12-18", "high": 33.54, "low": 33.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.54, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705946100, "volume": 2, "vwap": 33.54}
{"close": 117.0, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 117.0, "low": 117.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946100, "volume": 2, "vwap": 117.0}
{"close": 77.69, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 77.69, "low": 77.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.69, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946100, "volume": 4, "vwap": 77.69}
{"close": 61.74, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 61.74, "low": 61.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.74, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946100, "volume": 6, "vwap": 61.74}
{"close": 37.16, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.3, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705946100, "volume": 38, "vwap": 37.174737}
{"close": 16.1, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705946100, "volume": 6, "vwap": 16.083333}
{"close": 8.5, "date": "2024-01-22", "datetime": "2024-01-22T17:55:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705946100, "volume": 5, "vwap": 8.5}
{"close": 4.78, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 4.78, "low": 4.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.78, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705946400, "volume": 3, "vwap": 4.78}
{"close": 21.0, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705946400, "volume": 1, "vwap": 21.0}
{"close": 29.0, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705946400, "volume": 6, "vwap": 29.0}
{"close": 21.08, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 21.08, "low": 21.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.08, "option_symbol": "BA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705946400, "volume": 2, "vwap": 21.08}
{"close": 5.2, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705946400, "volume": 4, "vwap": 5.2}
{"close": 2.59, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 2.59, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.58, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1705946400, "volume": 50, "vwap": 2.588}
{"close": 2.29, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.29, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705946400, "volume": 25, "vwap": 2.29}
{"close": 3.05, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "COP261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "COP", "unix_timestamp": 1705946400, "volume": 30, "vwap": 3.033333}
{"close": 9.0, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705946400, "volume": 6, "vwap": 9.0}
{"close": 93.15, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 93.74, "low": 93.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.74, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705946400, "volume": 2, "vwap": 93.445}
{"close": 7.78, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 7.78, "low": 7.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.78, "option_symbol": "META260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705946400, "volume": 2, "vwap": 7.78}
{"close": 18.8, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 40, "underlying_symbol": "MSFT", "unix_timestamp": 1705946400, "volume": 188, "vwap": 18.765691}
{"close": 145.9, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 145.9, "low": 145.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.9, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705946400, "volume": 9, "vwap": 145.9}
{"close": 37.71, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 37.71, "low": 37.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.71, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705946400, "volume": 1, "vwap": 37.71}
{"close": 13.3, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.3, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705946400, "volume": 2, "vwap": 13.3}
{"close": 138.7, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 138.7, "low": 138.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.46, "option_symbol": "SPY261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705946400, "volume": 2, "vwap": 138.58}
{"close": 1.99, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.99, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.99, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705946400, "volume": 1, "vwap": 1.99}
{"close": 96.75, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 96.75, "low": 96.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 2, "vwap": 96.75}
{"close": 81.96, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 81.96, "low": 81.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.96, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 4, "vwap": 81.96}
{"close": 79.94, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 79.94, "low": 79.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.94, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 2, "vwap": 79.94}
{"close": 72.88, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 72.88, "low": 72.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.88, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 10, "vwap": 72.88}
{"close": 64.5, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 64.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 14, "vwap": 64.757143}
{"close": 57.55, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 57.65, "low": 57.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.65, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 22, "vwap": 57.563636}
{"close": 41.25, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 10, "vwap": 41.25}
{"close": 39.05, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.05, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 34, "vwap": 39.05}
{"close": 35.1, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 2, "vwap": 35.1}
{"close": 24.2, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 4, "vwap": 24.2}
{"close": 5.49, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 5.49, "low": 5.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.49, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 2, "vwap": 5.49}
{"close": 16.5, "date": "2024-01-22", "datetime": "2024-01-22T18:00:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946400, "volume": 4, "vwap": 16.5}
{"close": 2.32, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705946700, "volume": 3, "vwap": 2.32}
{"close": 2.96, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.96, "low": 2.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.96, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705946700, "volume": 5, "vwap": 2.96}
{"close": 19.1, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.1, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705946700, "volume": 1, "vwap": 19.1}
{"close": 2.6, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.59, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1705946700, "volume": 35, "vwap": 2.594286}
{"close": 2.29, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "COP", "unix_timestamp": 1705946700, "volume": 3, "vwap": 2.276667}
{"close": 3.0, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "COP261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705946700, "volume": 10, "vwap": 3.0}
{"close": 9.78, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 9.78, "low": 9.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.78, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705946700, "volume": 1, "vwap": 9.78}
{"close": 7.51, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 7.51, "low": 7.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.51, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705946700, "volume": 1, "vwap": 7.51}
{"close": 26.76, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 26.76, "low": 26.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.76, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705946700, "volume": 1, "vwap": 26.76}
{"close": 18.75, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 18.9, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 77, "underlying_symbol": "MSFT", "unix_timestamp": 1705946700, "volume": 356, "vwap": 18.763062}
{"close": 69.5, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705946700, "volume": 1, "vwap": 69.5}
{"close": 106.65, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 106.65, "low": 106.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.65, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705946700, "volume": 1, "vwap": 106.65}
{"close": 97.0, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 97.0, "low": 97.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946700, "volume": 2, "vwap": 97.0}
{"close": 57.7, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946700, "volume": 2, "vwap": 57.7}
{"close": 36.83, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 36.83, "low": 36.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.83, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946700, "volume": 2, "vwap": 36.83}
{"close": 31.38, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.38, "low": 31.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.38, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705946700, "volume": 2, "vwap": 31.38}
{"close": 15.95, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705946700, "volume": 4, "vwap": 15.95}
{"close": 35.4, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705946700, "volume": 22, "vwap": 35.4}
{"close": 10.3, "date": "2024-01-22", "datetime": "2024-01-22T18:05:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705946700, "volume": 1, "vwap": 10.3}
{"close": 21.95, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.95, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705947000, "volume": 7, "vwap": 21.95}
{"close": 21.2, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.2, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705947000, "volume": 1, "vwap": 21.2}
{"close": 23.65, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.65, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705947000, "volume": 3, "vwap": 23.65}
{"close": 2.72, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 2.72, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705947000, "volume": 30, "vwap": 2.685}
{"close": 2.35, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "COP", "unix_timestamp": 1705947000, "volume": 28, "vwap": 2.341429}
{"close": 22.15, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.05, "option_symbol": "CVX260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1705947000, "volume": 2, "vwap": 22.1}
{"close": 2.8, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705947000, "volume": 10, "vwap": 2.8}
{"close": 18.7, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 62, "underlying_symbol": "MSFT", "unix_timestamp": 1705947000, "volume": 254, "vwap": 18.722047}
{"close": 6.05, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705947000, "volume": 1, "vwap": 6.05}
{"close": 170.67, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 170.67, "low": 170.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.67, "option_symbol": "NFLX261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705947000, "volume": 3, "vwap": 170.67}
{"close": 119.43, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 119.43, "low": 119.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.43, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705947000, "volume": 3, "vwap": 119.43}
{"close": 109.6, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 109.6, "low": 109.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.6, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947000, "volume": 1, "vwap": 109.6}
{"close": 19.7, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.65, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705947000, "volume": 2, "vwap": 19.675}
{"close": 128.5, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 128.5, "low": 128.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947000, "volume": 1, "vwap": 128.5}
{"close": 26.0, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947000, "volume": 1, "vwap": 26.0}
{"close": 72.45, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 72.48, "low": 72.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.48, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947000, "volume": 4, "vwap": 72.465}
{"close": 54.45, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 54.45, "low": 54.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947000, "volume": 2, "vwap": 54.45}
{"close": 48.3, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705947000, "volume": 10, "vwap": 48.38}
{"close": 46.1, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 46.15, "low": 45.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1705947000, "volume": 12, "vwap": 46.063333}
{"close": 19.05, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 19.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947000, "volume": 2, "vwap": 19.05}
{"close": 15.9, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705947000, "volume": 8, "vwap": 15.8875}
{"close": 11.25, "date": "2024-01-22", "datetime": "2024-01-22T18:10:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947000, "volume": 20, "vwap": 11.25}
{"close": 11.45, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705947300, "volume": 1, "vwap": 11.45}
{"close": 57.8, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 57.8, "low": 57.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.8, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705947300, "volume": 1, "vwap": 57.8}
{"close": 23.4, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705947300, "volume": 1, "vwap": 23.4}
{"close": 2.7, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.78, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.78, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705947300, "volume": 30, "vwap": 2.74}
{"close": 3.5, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "COF261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1705947300, "volume": 1, "vwap": 3.5}
{"close": 2.26, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1705947300, "volume": 52, "vwap": 2.29}
{"close": 16.06, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 16.06, "low": 16.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.06, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705947300, "volume": 2, "vwap": 16.06}
{"close": 18.6, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 25, "underlying_symbol": "MSFT", "unix_timestamp": 1705947300, "volume": 125, "vwap": 18.664}
{"close": 86.2, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 86.2, "low": 86.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.2, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705947300, "volume": 1, "vwap": 86.2}
{"close": 19.5, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 19.78, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.78, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705947300, "volume": 13, "vwap": 19.564615}
{"close": 326.82, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 326.82, "low": 326.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 326.82, "option_symbol": "NVDA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947300, "volume": 3, "vwap": 326.82}
{"close": 323.07, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 323.07, "low": 323.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 323.07, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947300, "volume": 3, "vwap": 323.07}
{"close": 139.0, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-12-18", "high": 139.0, "low": 139.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.0, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947300, "volume": 1, "vwap": 139.0}
{"close": 166.0, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 166.0, "low": 166.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 2, "vwap": 166.0}
{"close": 72.29, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 4, "vwap": 72.395}
{"close": 68.0, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 8, "vwap": 68.0}
{"close": 64.3, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 12, "vwap": 64.366667}
{"close": 60.65, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 6, "vwap": 60.65}
{"close": 51.0, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 20, "vwap": 51.0}
{"close": 48.28, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 16, "vwap": 48.31625}
{"close": 45.68, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 45.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 22, "vwap": 45.754545}
{"close": 29.56, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 29.67, "low": 29.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.67, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 4, "vwap": 29.615}
{"close": 15.75, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 6, "vwap": 15.783333}
{"close": 45.58, "date": "2024-01-22", "datetime": "2024-01-22T18:15:00Z", "expiration_date": "2026-06-18", "high": 45.58, "low": 45.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.45, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947300, "volume": 8, "vwap": 45.515}
{"close": 2.48, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.48, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705947600, "volume": 1, "vwap": 2.48}
{"close": 1.36, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.36, "low": 1.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.36, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705947600, "volume": 2, "vwap": 1.36}
{"close": 6.8, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705947600, "volume": 2, "vwap": 6.8}
{"close": 7.25, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.25, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705947600, "volume": 30, "vwap": 7.25}
{"close": 10.4, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705947600, "volume": 2, "vwap": 10.4}
{"close": 24.0, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705947600, "volume": 1, "vwap": 24.0}
{"close": 36.87, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 36.87, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705947600, "volume": 2, "vwap": 36.185}
{"close": 18.71, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 18.71, "low": 18.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.55, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 27, "underlying_symbol": "MSFT", "unix_timestamp": 1705947600, "volume": 128, "vwap": 18.544687}
{"close": 60.05, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 60.05, "low": 60.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.05, "option_symbol": "MSFT261218P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705947600, "volume": 1, "vwap": 60.05}
{"close": 3.39, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 3.39, "low": 3.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.39, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705947600, "volume": 1, "vwap": 3.39}
{"close": 2.89, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 2.89, "low": 2.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.89, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705947600, "volume": 1, "vwap": 2.89}
{"close": 145.0, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 145.0, "low": 145.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.0, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705947600, "volume": 1, "vwap": 145.0}
{"close": 132.65, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 132.65, "low": 132.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.65, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947600, "volume": 1, "vwap": 132.65}
{"close": 78.5, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 78.5, "low": 78.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947600, "volume": 1, "vwap": 78.5}
{"close": 77.0, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705947600, "volume": 1, "vwap": 77.0}
{"close": 9.5, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "SPY261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705947600, "volume": 2, "vwap": 9.5}
{"close": 41.5, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705947600, "volume": 1, "vwap": 41.5}
{"close": 64.17, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 64.17, "low": 64.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.17, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947600, "volume": 6, "vwap": 64.17}
{"close": 60.5, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947600, "volume": 2, "vwap": 60.5}
{"close": 54.15, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 54.15, "low": 54.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947600, "volume": 2, "vwap": 54.15}
{"close": 41.04, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 41.04, "low": 41.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.04, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947600, "volume": 6, "vwap": 41.04}
{"close": 27.01, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 27.01, "low": 27.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.01, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947600, "volume": 4, "vwap": 27.01}
{"close": 31.05, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.08, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.06, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705947600, "volume": 10, "vwap": 31.062}
{"close": 35.7, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.7, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947600, "volume": 2, "vwap": 35.7}
{"close": 3.7, "date": "2024-01-22", "datetime": "2024-01-22T18:20:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705947600, "volume": 5, "vwap": 3.7}
{"close": 19.7, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705947900, "volume": 4, "vwap": 19.7}
{"close": 18.8, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "BA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705947900, "volume": 1, "vwap": 18.8}
{"close": 2.68, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.69, "low": 2.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705947900, "volume": 2, "vwap": 2.685}
{"close": 4.3, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705947900, "volume": 1, "vwap": 4.3}
{"close": 1.84, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.81, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 5, "underlying_symbol": "CCL", "unix_timestamp": 1705947900, "volume": 5, "vwap": 1.836}
{"close": 9.12, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 9.12, "low": 9.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.12, "option_symbol": "INTC261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705947900, "volume": 6, "vwap": 9.12}
{"close": 64.0, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705947900, "volume": 5, "vwap": 64.0}
{"close": 4.25, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.26, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.26, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705947900, "volume": 2, "vwap": 4.255}
{"close": 18.45, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.45, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 34, "underlying_symbol": "MSFT", "unix_timestamp": 1705947900, "volume": 159, "vwap": 18.39151}
{"close": 28.6, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 28.6, "low": 28.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.6, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705947900, "volume": 2, "vwap": 28.6}
{"close": 24.85, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 24.85, "low": 24.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.85, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705947900, "volume": 1, "vwap": 24.85}
{"close": 53.0, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705947900, "volume": 5, "vwap": 53.0}
{"close": 203.63, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 203.63, "low": 203.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.63, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947900, "volume": 2, "vwap": 203.63}
{"close": 92.15, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 92.15, "low": 92.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.15, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947900, "volume": 1, "vwap": 92.15}
{"close": 227.0, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 227.0, "low": 227.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 227.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947900, "volume": 1, "vwap": 227.0}
{"close": 201.93, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 201.93, "low": 201.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.93, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705947900, "volume": 2, "vwap": 201.93}
{"close": 96.0, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 2, "vwap": 96.0}
{"close": 64.3, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 12, "vwap": 64.275}
{"close": 57.35, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 57.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 4, "vwap": 57.35}
{"close": 50.91, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 50.92, "low": 50.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.92, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 156, "vwap": 50.913077}
{"close": 48.13, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 48.13, "low": 48.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.13, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 156, "vwap": 48.13}
{"close": 45.57, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 45.57, "low": 45.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.56, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 132, "vwap": 45.563636}
{"close": 40.85, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 40.85, "low": 40.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 4, "vwap": 40.825}
{"close": 20.86, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 20.86, "low": 20.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.86, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 2, "vwap": 20.86}
{"close": 15.8, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 2, "vwap": 15.8}
{"close": 35.75, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.75, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 2, "vwap": 35.75}
{"close": 45.55, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 45.55, "low": 45.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 20, "vwap": 45.55}
{"close": 50.8, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.8, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705947900, "volume": 20, "vwap": 50.8}
{"close": 9.5, "date": "2024-01-22", "datetime": "2024-01-22T18:25:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705947900, "volume": 10, "vwap": 9.5}
{"close": 20.12, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 20.12, "low": 20.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.12, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705948200, "volume": 10, "vwap": 20.12}
{"close": 2.47, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.47, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705948200, "volume": 1, "vwap": 2.47}
{"close": 8.1, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705948200, "volume": 1, "vwap": 8.1}
{"close": 125.0, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705948200, "volume": 1, "vwap": 125.0}
{"close": 9.5, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705948200, "volume": 1, "vwap": 9.5}
{"close": 2.28, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.28, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.28, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705948200, "volume": 26, "vwap": 2.28}
{"close": 3.0, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "COP261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1705948200, "volume": 20, "vwap": 3.0}
{"close": 23.77, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 23.77, "low": 23.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.77, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705948200, "volume": 9, "vwap": 23.77}
{"close": 11.5, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705948200, "volume": 1, "vwap": 11.5}
{"close": 18.4, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.05, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.4, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 16, "underlying_symbol": "MSFT", "unix_timestamp": 1705948200, "volume": 45, "vwap": 18.397778}
{"close": 25.6, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 25.6, "low": 25.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.6, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948200, "volume": 1, "vwap": 25.6}
{"close": 53.09, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 53.09, "low": 53.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.09, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948200, "volume": 10, "vwap": 53.09}
{"close": 197.25, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 197.25, "low": 197.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.25, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948200, "volume": 1, "vwap": 197.25}
{"close": 84.68, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 84.68, "low": 84.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.68, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948200, "volume": 1, "vwap": 84.68}
{"close": 85.95, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 85.95, "low": 85.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.95, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948200, "volume": 2, "vwap": 85.95}
{"close": 107.55, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 107.55, "low": 107.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.55, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948200, "volume": 1, "vwap": 107.55}
{"close": 133.9, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 133.9, "low": 133.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.9, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948200, "volume": 1, "vwap": 133.9}
{"close": 48.15, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 48.15, "low": 48.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.15, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948200, "volume": 2, "vwap": 48.15}
{"close": 68.0, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948200, "volume": 2, "vwap": 68.0}
{"close": 26.13, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 26.13, "low": 26.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.13, "option_symbol": "UBER261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705948200, "volume": 1, "vwap": 26.13}
{"close": 24.75, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 24.75, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705948200, "volume": 1, "vwap": 24.75}
{"close": 21.94, "date": "2024-01-22", "datetime": "2024-01-22T18:30:00Z", "expiration_date": "2026-12-18", "high": 21.94, "low": 21.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.94, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705948200, "volume": 1, "vwap": 21.94}
{"close": 42.67, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 42.67, "low": 42.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.67, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705948500, "volume": 1, "vwap": 42.67}
{"close": 2.75, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.76, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1705948500, "volume": 4, "vwap": 2.7375}
{"close": 1.83, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.83, "low": 1.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.83, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705948500, "volume": 1, "vwap": 1.83}
{"close": 2.98, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.98, "low": 2.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.47, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1705948500, "volume": 20, "vwap": 2.9545}
{"close": 31.15, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 31.15, "low": 31.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.15, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1705948500, "volume": 2, "vwap": 31.15}
{"close": 12.39, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 12.39, "low": 12.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.39, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705948500, "volume": 1, "vwap": 12.39}
{"close": 75.05, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 75.05, "low": 75.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.05, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705948500, "volume": 1, "vwap": 75.05}
{"close": 18.3, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 44, "underlying_symbol": "MSFT", "unix_timestamp": 1705948500, "volume": 169, "vwap": 18.323965}
{"close": 104.36, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 104.36, "low": 104.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.36, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948500, "volume": 20, "vwap": 104.36}
{"close": 101.52, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 101.52, "low": 101.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.52, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948500, "volume": 20, "vwap": 101.52}
{"close": 44.28, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 44.28, "low": 44.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.28, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948500, "volume": 1, "vwap": 44.28}
{"close": 28.5, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948500, "volume": 5, "vwap": 28.5}
{"close": 53.0, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948500, "volume": 2, "vwap": 53.0}
{"close": 57.0, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "NFLX261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705948500, "volume": 3, "vwap": 57.0}
{"close": 68.15, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 68.15, "low": 68.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948500, "volume": 3, "vwap": 68.15}
{"close": 90.15, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 90.15, "low": 87.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.85, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705948500, "volume": 3, "vwap": 89.383333}
{"close": 108.47, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 108.47, "low": 108.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.47, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 108.47}
{"close": 149.51, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 149.51, "low": 149.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.51, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 149.51}
{"close": 129.75, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 129.75, "low": 129.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 129.75, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 129.75}
{"close": 68.2, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 68.2}
{"close": 63.95, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 63.95, "low": 63.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 63.95}
{"close": 60.73, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 60.73, "low": 60.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.73, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 60.73}
{"close": 57.37, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 57.37, "low": 57.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.37, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 57.37}
{"close": 54.0, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 54.0}
{"close": 15.7, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705948500, "volume": 6, "vwap": 15.716667}
{"close": 2.11, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.11, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948500, "volume": 2, "vwap": 2.11}
{"close": 8.2, "date": "2024-01-22", "datetime": "2024-01-22T18:35:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705948500, "volume": 5, "vwap": 8.2}
{"close": 21.7, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.7, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705948800, "volume": 1, "vwap": 21.7}
{"close": 14.46, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 14.46, "low": 14.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.46, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705948800, "volume": 5, "vwap": 14.46}
{"close": 37.58, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.58, "low": 37.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.58, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705948800, "volume": 5, "vwap": 37.58}
{"close": 30.92, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 30.92, "low": 30.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.92, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705948800, "volume": 1, "vwap": 30.92}
{"close": 16.0, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705948800, "volume": 1, "vwap": 16.0}
{"close": 2.81, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1705948800, "volume": 5, "vwap": 2.754}
{"close": 15.25, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.25, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705948800, "volume": 1, "vwap": 15.25}
{"close": 6.4, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705948800, "volume": 1, "vwap": 6.4}
{"close": 96.94, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 96.94, "low": 96.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.94, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705948800, "volume": 5, "vwap": 96.94}
{"close": 18.4, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 45, "underlying_symbol": "MSFT", "unix_timestamp": 1705948800, "volume": 211, "vwap": 18.372986}
{"close": 50.3, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 50.3, "low": 50.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948800, "volume": 1, "vwap": 50.3}
{"close": 53.0, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705948800, "volume": 1, "vwap": 53.0}
{"close": 3.8, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "NCLH261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705948800, "volume": 3, "vwap": 3.8}
{"close": 3.3, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705948800, "volume": 3, "vwap": 3.3}
{"close": 14.58, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 14.58, "low": 14.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.58, "option_symbol": "NVDA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 1, "vwap": 14.58}
{"close": 19.6, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 19.73, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.65, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 4, "vwap": 19.645}
{"close": 206.85, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 206.85, "low": 206.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.85, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 1, "vwap": 206.85}
{"close": 202.35, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 202.4, "low": 202.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.4, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 2, "vwap": 202.375}
{"close": 168.58, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 168.58, "low": 168.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.58, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 1, "vwap": 168.58}
{"close": 120.0, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 1, "vwap": 120.0}
{"close": 111.8, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 111.8, "low": 111.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.8, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 1, "vwap": 111.8}
{"close": 71.1, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 71.1, "low": 71.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.1, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 1, "vwap": 71.1}
{"close": 25.18, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 25.18, "low": 25.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.18, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705948800, "volume": 1, "vwap": 25.18}
{"close": 81.0, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948800, "volume": 2, "vwap": 81.0}
{"close": 25.26, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 25.26, "low": 25.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.26, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948800, "volume": 34, "vwap": 25.26}
{"close": 15.8, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705948800, "volume": 2, "vwap": 15.8}
{"close": 31.17, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-06-18", "high": 31.17, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705948800, "volume": 10, "vwap": 31.136}
{"close": 28.35, "date": "2024-01-22", "datetime": "2024-01-22T18:40:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705948800, "volume": 1, "vwap": 28.35}
{"close": 51.3, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.3, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1705949100, "volume": 5, "vwap": 51.3}
{"close": 30.64, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 30.64, "low": 30.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.64, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705949100, "volume": 30, "vwap": 30.64}
{"close": 2.37, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705949100, "volume": 25, "vwap": 2.37}
{"close": 18.25, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 14, "underlying_symbol": "MSFT", "unix_timestamp": 1705949100, "volume": 36, "vwap": 18.347222}
{"close": 182.25, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 182.25, "low": 182.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.25, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705949100, "volume": 1, "vwap": 182.25}
{"close": 48.0, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 48.1, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.1, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705949100, "volume": 2, "vwap": 48.05}
{"close": 19.6, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705949100, "volume": 1, "vwap": 19.6}
{"close": 37.5, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705949100, "volume": 1, "vwap": 37.5}
{"close": 71.1, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-12-18", "high": 71.1, "low": 71.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.1, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705949100, "volume": 1, "vwap": 71.1}
{"close": 81.25, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 81.25, "low": 81.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 2, "vwap": 81.25}
{"close": 76.4, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 76.4, "low": 76.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 2, "vwap": 76.4}
{"close": 54.1, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 54.1, "low": 54.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 2, "vwap": 54.1}
{"close": 24.0, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 4, "vwap": 24.0}
{"close": 21.9, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 4, "vwap": 21.9}
{"close": 2.09, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.09, "low": 2.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.09, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 2, "vwap": 2.09}
{"close": 35.64, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 35.69, "low": 35.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.69, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 8, "vwap": 35.665}
{"close": 109.5, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.5, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 2, "vwap": 109.5}
{"close": 150.0, "date": "2024-01-22", "datetime": "2024-01-22T18:45:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 149.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.74, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705949100, "volume": 4, "vwap": 149.87}
{"close": 30.8, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705949400, "volume": 10, "vwap": 30.8}
{"close": 15.4, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705949400, "volume": 22, "vwap": 15.4}
{"close": 30.95, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705949400, "volume": 1, "vwap": 30.95}
{"close": 12.85, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 12.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705949400, "volume": 2, "vwap": 12.925}
{"close": 2.36, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.36, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705949400, "volume": 27, "vwap": 2.36}
{"close": 11.6, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "COP261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705949400, "volume": 3, "vwap": 11.6}
{"close": 57.9, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 57.9, "low": 57.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.9, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705949400, "volume": 1, "vwap": 57.9}
{"close": 94.21, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 94.21, "low": 94.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.21, "option_symbol": "MSFT260618C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705949400, "volume": 6, "vwap": 94.21}
{"close": 18.4, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 32, "underlying_symbol": "MSFT", "unix_timestamp": 1705949400, "volume": 85, "vwap": 18.357059}
{"close": 44.8, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 44.95, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.95, "option_symbol": "NVDA260618C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705949400, "volume": 2, "vwap": 44.875}
{"close": 19.62, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 19.62, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705949400, "volume": 2, "vwap": 19.61}
{"close": 205.85, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-12-18", "high": 205.85, "low": 205.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.85, "option_symbol": "SPY261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705949400, "volume": 1, "vwap": 205.85}
{"close": 101.99, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 101.99, "low": 101.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.99, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949400, "volume": 2, "vwap": 101.99}
{"close": 99.19, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 99.19, "low": 99.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.19, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949400, "volume": 2, "vwap": 99.19}
{"close": 81.43, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 81.43, "low": 81.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.43, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949400, "volume": 2, "vwap": 81.43}
{"close": 72.95, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 72.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705949400, "volume": 80, "vwap": 72.975}
{"close": 68.8, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 68.8, "low": 68.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705949400, "volume": 4, "vwap": 68.65}
{"close": 54.75, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949400, "volume": 2, "vwap": 54.75}
{"close": 11.3, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949400, "volume": 20, "vwap": 11.3}
{"close": 19.75, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.75, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949400, "volume": 2, "vwap": 19.75}
{"close": 21.7, "date": "2024-01-22", "datetime": "2024-01-22T18:50:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.7, "option_symbol": "UBER260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705949400, "volume": 5, "vwap": 21.7}
{"close": 129.96, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 129.96, "low": 129.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 129.96, "option_symbol": "AAPL260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705949700, "volume": 2, "vwap": 129.96}
{"close": 41.92, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 41.92, "low": 41.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.92, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705949700, "volume": 15, "vwap": 41.92}
{"close": 7.5, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705949700, "volume": 1, "vwap": 7.5}
{"close": 12.5, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705949700, "volume": 1, "vwap": 12.5}
{"close": 91.8, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 91.8, "low": 91.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705949700, "volume": 1, "vwap": 91.8}
{"close": 18.6, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.45, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 39, "underlying_symbol": "MSFT", "unix_timestamp": 1705949700, "volume": 110, "vwap": 18.506364}
{"close": 96.5, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 96.5, "low": 96.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.5, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705949700, "volume": 3, "vwap": 96.5}
{"close": 10.25, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "NCLH261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705949700, "volume": 2, "vwap": 10.25}
{"close": 229.4, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 229.4, "low": 229.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 229.4, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705949700, "volume": 1, "vwap": 229.4}
{"close": 194.97, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 194.97, "low": 194.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.97, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705949700, "volume": 1, "vwap": 194.97}
{"close": 68.25, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 68.25, "low": 68.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.25, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705949700, "volume": 2, "vwap": 68.25}
{"close": 139.99, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 139.99, "low": 139.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.99, "option_symbol": "SPY261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705949700, "volume": 6, "vwap": 139.99}
{"close": 16.32, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 16.32, "low": 16.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.32, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705949700, "volume": 1, "vwap": 16.32}
{"close": 39.0, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705949700, "volume": 1, "vwap": 39.0}
{"close": 72.65, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 72.65, "low": 72.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949700, "volume": 2, "vwap": 72.65}
{"close": 68.8, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 68.8, "low": 68.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949700, "volume": 4, "vwap": 68.8}
{"close": 61.13, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 61.18, "low": 61.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.18, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705949700, "volume": 60, "vwap": 61.178333}
{"close": 51.7, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949700, "volume": 2, "vwap": 51.7}
{"close": 24.35, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 24.35, "low": 24.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705949700, "volume": 4, "vwap": 24.35}
{"close": 42.62, "date": "2024-01-22", "datetime": "2024-01-22T18:55:00Z", "expiration_date": "2026-06-18", "high": 42.68, "low": 42.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.64, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705949700, "volume": 68, "vwap": 42.638823}
{"close": 1.75, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 1.75, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705950000, "volume": 10, "vwap": 1.75}
{"close": 15.37, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.37, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.05, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705950000, "volume": 10, "vwap": 15.248}
{"close": 33.55, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.55, "option_symbol": "AAPL260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705950000, "volume": 1, "vwap": 33.55}
{"close": 26.5, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 26.5, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705950000, "volume": 1, "vwap": 26.5}
{"close": 17.0, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705950000, "volume": 1, "vwap": 17.0}
{"close": 1.8, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705950000, "volume": 1, "vwap": 1.8}
{"close": 3.5, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 2.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.52, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1705950000, "volume": 3, "vwap": 3.14}
{"close": 22.5, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "CVX260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1705950000, "volume": 2, "vwap": 22.45}
{"close": 13.5, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "CVX261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705950000, "volume": 3, "vwap": 13.5}
{"close": 12.54, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 12.54, "low": 12.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.54, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705950000, "volume": 1, "vwap": 12.54}
{"close": 18.55, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 13, "underlying_symbol": "MSFT", "unix_timestamp": 1705950000, "volume": 14, "vwap": 18.742857}
{"close": 179.25, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 179.25, "low": 179.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 179.25, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705950000, "volume": 2, "vwap": 179.25}
{"close": 31.44, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 31.44, "low": 31.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.44, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705950000, "volume": 10, "vwap": 31.44}
{"close": 29.22, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 29.22, "low": 29.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.22, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705950000, "volume": 10, "vwap": 29.22}
{"close": 204.5, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 204.5, "low": 204.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.5, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 1, "vwap": 204.5}
{"close": 173.4, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 173.4, "low": 173.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.4, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 1, "vwap": 173.4}
{"close": 150.65, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 150.65, "low": 150.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.55, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 10, "vwap": 150.6}
{"close": 195.92, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 195.92, "low": 195.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.92, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 1, "vwap": 195.92}
{"close": 159.14, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 159.14, "low": 159.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.14, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 1, "vwap": 159.14}
{"close": 83.8, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 83.8, "low": 83.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 1, "vwap": 83.8}
{"close": 23.25, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 23.25, "low": 23.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.25, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 20, "vwap": 23.25}
{"close": 27.3, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 27.3, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 20, "vwap": 27.15}
{"close": 85.55, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 85.55, "low": 85.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.55, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950000, "volume": 1, "vwap": 85.55}
{"close": 64.9, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950000, "volume": 6, "vwap": 64.9}
{"close": 61.37, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 61.37, "low": 61.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.37, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950000, "volume": 2, "vwap": 61.37}
{"close": 54.6, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 54.84, "low": 54.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.84, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950000, "volume": 4, "vwap": 54.72}
{"close": 41.3, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950000, "volume": 2, "vwap": 41.3}
{"close": 16.05, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950000, "volume": 4, "vwap": 16.05}
{"close": 9.15, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.15, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950000, "volume": 2, "vwap": 9.15}
{"close": 35.6, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705950000, "volume": 8, "vwap": 35.5875}
{"close": 61.93, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-06-18", "high": 61.93, "low": 61.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.93, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950000, "volume": 2, "vwap": 61.93}
{"close": 3.4, "date": "2024-01-22", "datetime": "2024-01-22T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "XLE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1705950000, "volume": 2, "vwap": 3.4}
{"close": 3.75, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705950300, "volume": 1, "vwap": 3.75}
{"close": 37.7, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.7, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705950300, "volume": 1, "vwap": 37.7}
{"close": 5.89, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.89, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1705950300, "volume": 5, "vwap": 5.882}
{"close": 49.03, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 49.03, "low": 49.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.03, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950300, "volume": 1, "vwap": 49.03}
{"close": 86.2, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 86.2, "low": 86.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.2, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950300, "volume": 1, "vwap": 86.2}
{"close": 337.65, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 337.65, "low": 337.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 337.65, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950300, "volume": 1, "vwap": 337.65}
{"close": 27.45, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 27.45, "low": 27.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.35, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1705950300, "volume": 15, "vwap": 27.4}
{"close": 32.05, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 32.05, "low": 32.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.05, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950300, "volume": 1, "vwap": 32.05}
{"close": 34.6, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-12-18", "high": 34.6, "low": 34.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.6, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950300, "volume": 1, "vwap": 34.6}
{"close": 58.07, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 58.07, "low": 58.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.07, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950300, "volume": 2, "vwap": 58.07}
{"close": 18.4, "date": "2024-01-22", "datetime": "2024-01-22T19:05:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.4, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705950300, "volume": 30, "vwap": 18.4}
{"close": 4.65, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705950600, "volume": 1, "vwap": 4.65}
{"close": 0.9, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 0.9, "low": 0.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.9, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705950600, "volume": 10, "vwap": 0.9}
{"close": 30.94, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.94, "low": 30.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.94, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705950600, "volume": 1, "vwap": 30.94}
{"close": 24.95, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.95, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705950600, "volume": 1, "vwap": 24.95}
{"close": 33.95, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 33.95, "low": 33.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.95, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705950600, "volume": 18, "vwap": 33.95}
{"close": 6.0, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705950600, "volume": 1, "vwap": 6.0}
{"close": 1.57, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.56, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1705950600, "volume": 30, "vwap": 1.562333}
{"close": 1.75, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.77, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705950600, "volume": 2, "vwap": 1.76}
{"close": 14.51, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 14.51, "low": 14.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.51, "option_symbol": "COF261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1705950600, "volume": 5, "vwap": 14.51}
{"close": 18.1, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1705950600, "volume": 5, "vwap": 18.1}
{"close": 102.58, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 102.58, "low": 102.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.58, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1705950600, "volume": 5, "vwap": 102.58}
{"close": 41.0, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "MSFT260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705950600, "volume": 1, "vwap": 41.0}
{"close": 95.0, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705950600, "volume": 5, "vwap": 95.0}
{"close": 45.0, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705950600, "volume": 1, "vwap": 45.0}
{"close": 5.2, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1705950600, "volume": 10, "vwap": 5.2}
{"close": 41.85, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.95, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 7, "underlying_symbol": "NFLX", "unix_timestamp": 1705950600, "volume": 7, "vwap": 41.8}
{"close": 1.59, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.69, "low": 1.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.69, "option_symbol": "NFLX261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1705950600, "volume": 2, "vwap": 1.64}
{"close": 107.7, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 107.7, "low": 107.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.7, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950600, "volume": 1, "vwap": 107.7}
{"close": 27.55, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-12-18", "high": 27.55, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705950600, "volume": 10, "vwap": 27.525}
{"close": 99.0, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 2, "vwap": 99.0}
{"close": 72.29, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 72.29, "low": 72.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.29, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 2, "vwap": 72.29}
{"close": 67.74, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 67.74, "low": 67.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.74, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 2, "vwap": 67.74}
{"close": 60.59, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 60.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 4, "vwap": 60.845}
{"close": 57.0, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 57.19, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.19, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 4, "vwap": 57.095}
{"close": 45.75, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 4, "vwap": 45.75}
{"close": 43.3, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.3, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 2, "vwap": 43.3}
{"close": 40.55, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 40.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 4, "vwap": 40.9}
{"close": 29.61, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 29.61, "low": 29.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.61, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 2, "vwap": 29.61}
{"close": 16.0, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 2, "vwap": 16.0}
{"close": 2.12, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.12, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 100, "vwap": 2.12}
{"close": 11.41, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.41, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 40, "vwap": 11.384}
{"close": 18.18, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 18.18, "low": 18.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.18, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 2, "vwap": 18.18}
{"close": 27.27, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.27, "low": 27.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.27, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 6, "vwap": 27.27}
{"close": 31.45, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.2, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 6, "vwap": 31.283333}
{"close": 33.35, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 33.57, "low": 33.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.57, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 10, "vwap": 33.482}
{"close": 40.4, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.35, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 20, "vwap": 40.375}
{"close": 51.07, "date": "2024-01-22", "datetime": "2024-01-22T19:10:00Z", "expiration_date": "2026-06-18", "high": 51.07, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950600, "volume": 22, "vwap": 51.006364}
{"close": 36.25, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.25, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705950900, "volume": 1, "vwap": 36.25}
{"close": 48.12, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 48.12, "low": 48.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.12, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705950900, "volume": 1, "vwap": 48.12}
{"close": 2.72, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.72, "low": 2.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1705950900, "volume": 65, "vwap": 2.72}
{"close": 19.85, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "CVX260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705950900, "volume": 1, "vwap": 19.85}
{"close": 8.7, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705950900, "volume": 3, "vwap": 8.7}
{"close": 78.89, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 79.09, "low": 78.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.09, "option_symbol": "IWM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1705950900, "volume": 6, "vwap": 78.973333}
{"close": 48.3, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 48.3, "low": 48.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.3, "option_symbol": "META260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705950900, "volume": 2, "vwap": 48.3}
{"close": 74.43, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 74.43, "low": 74.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.43, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705950900, "volume": 1, "vwap": 74.43}
{"close": 41.55, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 41.55, "low": 41.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.55, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705950900, "volume": 1, "vwap": 41.55}
{"close": 139.54, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 139.54, "low": 139.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.54, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950900, "volume": 10, "vwap": 139.54}
{"close": 136.22, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 136.22, "low": 136.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.22, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705950900, "volume": 10, "vwap": 136.22}
{"close": 2.35, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.35, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705950900, "volume": 1, "vwap": 2.35}
{"close": 12.34, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.34, "low": 12.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.34, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705950900, "volume": 1, "vwap": 12.34}
{"close": 25.65, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 25.65, "low": 25.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.65, "option_symbol": "SPY261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705950900, "volume": 1, "vwap": 25.65}
{"close": 80.0, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 2, "vwap": 80.0}
{"close": 63.38, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 8, "vwap": 63.4025}
{"close": 56.43, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 56.45, "low": 56.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.45, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 8, "vwap": 56.4275}
{"close": 47.59, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 47.59, "low": 47.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.59, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 4, "vwap": 47.59}
{"close": 45.0, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 4, "vwap": 45.0}
{"close": 42.65, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.65, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 2, "vwap": 42.65}
{"close": 40.11, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 40.26, "low": 40.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.26, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 6, "vwap": 40.21}
{"close": 38.05, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.05, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 2, "vwap": 38.05}
{"close": 30.54, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.54, "low": 30.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.54, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 2, "vwap": 30.54}
{"close": 22.85, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.85, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 2, "vwap": 22.85}
{"close": 15.6, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 4, "vwap": 15.625}
{"close": 11.5, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 20, "vwap": 11.5}
{"close": 20.1, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 4, "vwap": 20.1}
{"close": 21.9, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 4, "vwap": 21.9}
{"close": 33.65, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.6, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 12, "vwap": 33.633333}
{"close": 36.16, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 36.16, "low": 36.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.16, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 22, "vwap": 36.16}
{"close": 38.65, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.65, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 4, "vwap": 38.65}
{"close": 46.05, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 46.05, "low": 45.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 6, "vwap": 45.966667}
{"close": 51.4, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.37, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705950900, "volume": 68, "vwap": 51.397353}
{"close": 18.13, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-06-18", "high": 18.13, "low": 18.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.13, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705950900, "volume": 5, "vwap": 18.13}
{"close": 33.0, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705950900, "volume": 4, "vwap": 33.0}
{"close": 16.65, "date": "2024-01-22", "datetime": "2024-01-22T19:15:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705950900, "volume": 2, "vwap": 16.65}
{"close": 23.83, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 23.83, "low": 23.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.83, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705951200, "volume": 1, "vwap": 23.83}
{"close": 40.05, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 40.05, "low": 40.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.05, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705951200, "volume": 1, "vwap": 40.05}
{"close": 19.2, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705951200, "volume": 1, "vwap": 19.2}
{"close": 35.75, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 35.75, "low": 35.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.75, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705951200, "volume": 1, "vwap": 35.75}
{"close": 8.37, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 8.37, "low": 8.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.37, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705951200, "volume": 100, "vwap": 8.37}
{"close": 7.75, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "GOOGL261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705951200, "volume": 100, "vwap": 7.75}
{"close": 6.3, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705951200, "volume": 1, "vwap": 6.3}
{"close": 4.15, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705951200, "volume": 1, "vwap": 4.15}
{"close": 212.82, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 212.82, "low": 211.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.89, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705951200, "volume": 4, "vwap": 212.355}
{"close": 182.93, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 182.93, "low": 182.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.93, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705951200, "volume": 1, "vwap": 182.93}
{"close": 28.82, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 28.82, "low": 27.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.98, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705951200, "volume": 4, "vwap": 28.4}
{"close": 2.9, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705951200, "volume": 5, "vwap": 2.9}
{"close": 3.75, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "NKE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 5, "underlying_symbol": "NKE", "unix_timestamp": 1705951200, "volume": 13, "vwap": 3.742308}
{"close": 295.0, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 295.0, "low": 295.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 295.0, "option_symbol": "SPY261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705951200, "volume": 1, "vwap": 295.0}
{"close": 8.65, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 8.65, "low": 8.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.65, "option_symbol": "SPY261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705951200, "volume": 3, "vwap": 8.65}
{"close": 71.43, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 71.43, "low": 71.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.43, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 2, "vwap": 71.43}
{"close": 63.5, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 63.5, "low": 63.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 112, "vwap": 63.410357}
{"close": 40.05, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 40.17, "low": 40.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.17, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 16, "vwap": 40.065}
{"close": 38.1, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.1, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 4, "vwap": 38.1}
{"close": 15.67, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.67, "low": 15.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.67, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 2, "vwap": 15.67}
{"close": 11.5, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 20, "vwap": 11.5}
{"close": 33.75, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 33.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.15, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 48, "vwap": 33.783333}
{"close": 36.15, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.45, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 8, "vwap": 36.3}
{"close": 75.2, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-06-18", "high": 75.2, "low": 75.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.2, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951200, "volume": 8, "vwap": 75.2}
{"close": 36.75, "date": "2024-01-22", "datetime": "2024-01-22T19:20:00Z", "expiration_date": "2026-12-18", "high": 36.75, "low": 36.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.75, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705951200, "volume": 1, "vwap": 36.75}
{"close": 5.8, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705951500, "volume": 1, "vwap": 5.8}
{"close": 38.9, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705951500, "volume": 1, "vwap": 38.9}
{"close": 14.99, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 14.99, "low": 14.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.95, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705951500, "volume": 20, "vwap": 14.97}
{"close": 39.75, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.75, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705951500, "volume": 1, "vwap": 39.75}
{"close": 15.3, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.3, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1705951500, "volume": 64, "vwap": 15.3}
{"close": 19.05, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1705951500, "volume": 32, "vwap": 19.059375}
{"close": 54.31, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 54.31, "low": 54.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.31, "option_symbol": "BA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705951500, "volume": 1, "vwap": 54.31}
{"close": 17.25, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 17.25, "low": 17.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.25, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705951500, "volume": 1, "vwap": 17.25}
{"close": 2.65, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.68, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 9, "underlying_symbol": "C", "unix_timestamp": 1705951500, "volume": 35, "vwap": 2.678286}
{"close": 17.55, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 17.55, "low": 17.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.55, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705951500, "volume": 15, "vwap": 17.55}
{"close": 16.25, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.25, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705951500, "volume": 15, "vwap": 16.25}
{"close": 8.32, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 8.32, "low": 8.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.32, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705951500, "volume": 25, "vwap": 8.32}
{"close": 7.49, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.49, "low": 7.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.49, "option_symbol": "GOOGL261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705951500, "volume": 25, "vwap": 7.49}
{"close": 20.77, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 20.77, "low": 20.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.77, "option_symbol": "IWM260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705951500, "volume": 1, "vwap": 20.77}
{"close": 52.66, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 52.66, "low": 52.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.66, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705951500, "volume": 1, "vwap": 52.66}
{"close": 160.87, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 160.87, "low": 160.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.87, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951500, "volume": 8, "vwap": 160.87}
{"close": 21.41, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 21.41, "low": 21.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.41, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951500, "volume": 2, "vwap": 21.41}
{"close": 195.12, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 195.12, "low": 195.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.12, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951500, "volume": 1, "vwap": 195.12}
{"close": 186.44, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 186.44, "low": 186.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.44, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951500, "volume": 1, "vwap": 186.44}
{"close": 78.0, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951500, "volume": 1, "vwap": 78.0}
{"close": 63.35, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 63.35, "low": 63.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.35, "option_symbol": "NVDA261218C01140000", "option_type": "call", "strike_price": 1140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951500, "volume": 5, "vwap": 63.35}
{"close": 58.63, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 58.63, "low": 58.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.35, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705951500, "volume": 4, "vwap": 58.4925}
{"close": 114.28, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 114.28, "low": 114.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.28, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951500, "volume": 1, "vwap": 114.28}
{"close": 67.28, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 67.28, "low": 67.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.28, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 2, "vwap": 67.28}
{"close": 60.06, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 60.06, "low": 60.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.06, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 2, "vwap": 60.06}
{"close": 40.2, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 2, "vwap": 40.2}
{"close": 30.85, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 12, "vwap": 30.85}
{"close": 23.81, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 23.81, "low": 23.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.81, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 80, "vwap": 23.81}
{"close": 18.7, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.68, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 82, "vwap": 18.699512}
{"close": 17.85, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 2, "vwap": 17.85}
{"close": 17.0, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 2, "vwap": 17.0}
{"close": 15.7, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 2, "vwap": 15.7}
{"close": 33.85, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-06-18", "high": 33.91, "low": 33.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.91, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705951500, "volume": 104, "vwap": 33.871923}
{"close": 7.87, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.87, "low": 7.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.87, "option_symbol": "XLF261218C00036000", "option_type": "call", "strike_price": 36.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705951500, "volume": 4000, "vwap": 7.87}
{"close": 2.43, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.43, "low": 2.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.43, "option_symbol": "XLF261218P00036000", "option_type": "put", "strike_price": 36.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1705951500, "volume": 4000, "vwap": 2.43}
{"close": 36.75, "date": "2024-01-22", "datetime": "2024-01-22T19:25:00Z", "expiration_date": "2026-12-18", "high": 36.75, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1705951500, "volume": 2, "vwap": 35.875}
{"close": 21.3, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.3, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705951800, "volume": 1, "vwap": 21.3}
{"close": 39.9, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705951800, "volume": 2, "vwap": 39.9}
{"close": 10.51, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 10.51, "low": 10.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.51, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705951800, "volume": 1, "vwap": 10.51}
{"close": 7.62, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 7.62, "low": 7.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.62, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705951800, "volume": 3, "vwap": 7.62}
{"close": 101.51, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 101.51, "low": 101.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.51, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705951800, "volume": 4, "vwap": 101.51}
{"close": 18.65, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1705951800, "volume": 7, "vwap": 18.685714}
{"close": 142.5, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 142.5, "low": 142.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705951800, "volume": 2, "vwap": 142.5}
{"close": 19.6, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705951800, "volume": 3, "vwap": 19.6}
{"close": 3.75, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "NKE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705951800, "volume": 1, "vwap": 3.75}
{"close": 160.99, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 160.99, "low": 160.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.99, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951800, "volume": 3, "vwap": 160.99}
{"close": 0.19, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.2, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705951800, "volume": 2, "vwap": 0.195}
{"close": 198.0, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 198.0, "low": 198.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705951800, "volume": 1, "vwap": 198.0}
{"close": 165.0, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 165.0, "low": 165.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 2, "vwap": 165.0}
{"close": 128.0, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 128.0, "low": 128.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 2, "vwap": 128.0}
{"close": 82.43, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 82.43, "low": 82.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.43, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 2, "vwap": 82.43}
{"close": 77.85, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 77.85, "low": 77.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 2, "vwap": 77.85}
{"close": 67.3, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 67.3, "low": 67.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 20, "vwap": 67.3}
{"close": 63.45, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 52, "vwap": 63.738462}
{"close": 60.1, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 2, "vwap": 60.1}
{"close": 53.5, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 4, "vwap": 53.5}
{"close": 50.55, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 50.55, "low": 50.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.55, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 18, "vwap": 50.55}
{"close": 47.69, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 47.69, "low": 47.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.69, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 32, "vwap": 47.69}
{"close": 42.55, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 42.55, "low": 42.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.55, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 4, "vwap": 42.55}
{"close": 38.21, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 38.21, "low": 38.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.21, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 4, "vwap": 38.21}
{"close": 35.9, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.9, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 12, "vwap": 35.9}
{"close": 32.36, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 32.36, "low": 32.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.36, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 8, "vwap": 32.36}
{"close": 26.5, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 8, "vwap": 26.5}
{"close": 23.83, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 23.83, "low": 23.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.83, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 120, "vwap": 23.83}
{"close": 18.71, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 18.71, "low": 18.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.71, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 120, "vwap": 18.71}
{"close": 15.8, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705951800, "volume": 4, "vwap": 15.8}
{"close": 10.97, "date": "2024-01-22", "datetime": "2024-01-22T19:30:00Z", "expiration_date": "2026-12-18", "high": 10.97, "low": 10.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.97, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705951800, "volume": 1, "vwap": 10.97}
{"close": 40.0, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705952100, "volume": 2, "vwap": 40.0}
{"close": 7.45, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.45, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705952100, "volume": 1, "vwap": 7.45}
{"close": 4.75, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705952100, "volume": 10, "vwap": 4.75}
{"close": 0.19, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 0.21, "low": 0.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.21, "option_symbol": "NVDA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1705952100, "volume": 14, "vwap": 0.192143}
{"close": 78.4, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 78.4, "low": 78.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.4, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705952100, "volume": 1, "vwap": 78.4}
{"close": 67.61, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 67.61, "low": 67.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.61, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952100, "volume": 2, "vwap": 67.61}
{"close": 63.84, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 63.84, "low": 63.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.84, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952100, "volume": 2, "vwap": 63.84}
{"close": 60.34, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 60.34, "low": 60.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.34, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952100, "volume": 2, "vwap": 60.34}
{"close": 53.6, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952100, "volume": 2, "vwap": 53.6}
{"close": 45.1, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952100, "volume": 4, "vwap": 45.1}
{"close": 31.0, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952100, "volume": 14, "vwap": 31.0}
{"close": 18.3, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952100, "volume": 2, "vwap": 18.3}
{"close": 45.0, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "XLK261218C00191000", "option_type": "call", "strike_price": 191.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705952100, "volume": 2, "vwap": 45.0}
{"close": 39.5, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705952100, "volume": 2, "vwap": 39.5}
{"close": 8.05, "date": "2024-01-22", "datetime": "2024-01-22T19:35:00Z", "expiration_date": "2026-12-18", "high": 8.05, "low": 8.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.05, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705952100, "volume": 2, "vwap": 8.05}
{"close": 35.84, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 35.84, "low": 35.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.84, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705952400, "volume": 1, "vwap": 35.84}
{"close": 30.7, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.7, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705952400, "volume": 50, "vwap": 30.7}
{"close": 64.56, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 64.56, "low": 64.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.56, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705952400, "volume": 4, "vwap": 64.56}
{"close": 2.67, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.67, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.67, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705952400, "volume": 1, "vwap": 2.67}
{"close": 1.01, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.01, "low": 1.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.01, "option_symbol": "CLF261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705952400, "volume": 1, "vwap": 1.01}
{"close": 5.37, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 5.37, "low": 5.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.37, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705952400, "volume": 1, "vwap": 5.37}
{"close": 6.15, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705952400, "volume": 10, "vwap": 6.15}
{"close": 95.0, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705952400, "volume": 5, "vwap": 95.0}
{"close": 41.94, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 41.94, "low": 41.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.94, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705952400, "volume": 1, "vwap": 41.94}
{"close": 61.5, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "NFLX261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705952400, "volume": 1, "vwap": 61.5}
{"close": 218.25, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 218.25, "low": 218.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.25, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705952400, "volume": 1, "vwap": 218.25}
{"close": 232.94, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 232.94, "low": 232.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 232.94, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705952400, "volume": 1, "vwap": 232.94}
{"close": 112.35, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 112.35, "low": 112.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.35, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705952400, "volume": 1, "vwap": 112.35}
{"close": 12.75, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 12.75, "low": 12.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.75, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705952400, "volume": 1, "vwap": 12.75}
{"close": 80.5, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952400, "volume": 2, "vwap": 80.5}
{"close": 76.05, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 76.05, "low": 76.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952400, "volume": 2, "vwap": 76.05}
{"close": 63.84, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 63.84, "low": 63.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.84, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952400, "volume": 2, "vwap": 63.84}
{"close": 60.34, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 60.34, "low": 60.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.34, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952400, "volume": 2, "vwap": 60.34}
{"close": 30.9, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 30.91, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.91, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705952400, "volume": 8, "vwap": 30.905}
{"close": 45.85, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952400, "volume": 2, "vwap": 45.85}
{"close": 13.55, "date": "2024-01-22", "datetime": "2024-01-22T19:40:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "UAL261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1705952400, "volume": 1, "vwap": 13.55}
{"close": 11.65, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.65, "option_symbol": "AAL260618C00002000", "option_type": "call", "strike_price": 2.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705952700, "volume": 1, "vwap": 11.65}
{"close": 10.13, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 10.13, "low": 10.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.13, "option_symbol": "AAL260618C00004000", "option_type": "call", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705952700, "volume": 1, "vwap": 10.13}
{"close": 1.76, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 1.76, "low": 1.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.76, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705952700, "volume": 1, "vwap": 1.76}
{"close": 146.5, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 146.5, "low": 146.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.5, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705952700, "volume": 1, "vwap": 146.5}
{"close": 125.0, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705952700, "volume": 1, "vwap": 125.0}
{"close": 64.0, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705952700, "volume": 2, "vwap": 64.0}
{"close": 4.2, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1705952700, "volume": 2, "vwap": 4.2}
{"close": 5.11, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.11, "low": 5.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.11, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705952700, "volume": 1, "vwap": 5.11}
{"close": 102.0, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.0, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705952700, "volume": 5, "vwap": 102.0}
{"close": 0.2, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.2, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705952700, "volume": 1, "vwap": 0.2}
{"close": 58.45, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 58.46, "low": 58.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.46, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705952700, "volume": 2, "vwap": 58.455}
{"close": 7.92, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-12-18", "high": 7.92, "low": 7.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.92, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705952700, "volume": 2, "vwap": 7.92}
{"close": 73.62, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 73.62, "low": 73.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.62, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952700, "volume": 2, "vwap": 73.62}
{"close": 71.8, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 71.8, "low": 71.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952700, "volume": 4, "vwap": 71.8}
{"close": 67.72, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 67.72, "low": 67.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.72, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952700, "volume": 2, "vwap": 67.72}
{"close": 53.8, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 53.8, "low": 53.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705952700, "volume": 8, "vwap": 53.7975}
{"close": 47.86, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 47.86, "low": 47.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.86, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952700, "volume": 12, "vwap": 47.86}
{"close": 28.05, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.05, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952700, "volume": 2, "vwap": 28.05}
{"close": 2.11, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.11, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705952700, "volume": 2, "vwap": 2.11}
{"close": 88.46, "date": "2024-01-22", "datetime": "2024-01-22T19:45:00Z", "expiration_date": "2026-06-18", "high": 88.46, "low": 88.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.46, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705952700, "volume": 40, "vwap": 88.46}
{"close": 146.5, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 146.5, "low": 146.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.5, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705953000, "volume": 1, "vwap": 146.5}
{"close": 33.16, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 33.16, "low": 33.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.16, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705953000, "volume": 1, "vwap": 33.16}
{"close": 21.95, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.95, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705953000, "volume": 2, "vwap": 21.95}
{"close": 7.4, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705953000, "volume": 2, "vwap": 7.4}
{"close": 18.0, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705953000, "volume": 1, "vwap": 18.0}
{"close": 8.75, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 8.75, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.75, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705953000, "volume": 1, "vwap": 8.75}
{"close": 4.25, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705953000, "volume": 1, "vwap": 4.25}
{"close": 0.18, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 0.18, "low": 0.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.16, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1705953000, "volume": 25, "vwap": 0.162}
{"close": 15.75, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.75, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705953000, "volume": 1, "vwap": 15.75}
{"close": 84.78, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 84.78, "low": 84.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.78, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705953000, "volume": 1, "vwap": 84.78}
{"close": 29.25, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 29.25, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.25, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705953000, "volume": 1, "vwap": 29.25}
{"close": 4.22, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.22, "low": 4.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.22, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705953000, "volume": 1, "vwap": 4.22}
{"close": 52.9, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.9, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705953000, "volume": 1, "vwap": 52.9}
{"close": 2.9, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705953000, "volume": 5, "vwap": 2.9}
{"close": 17.5, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705953000, "volume": 1, "vwap": 17.5}
{"close": 19.3, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705953000, "volume": 1, "vwap": 19.3}
{"close": 1.8, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705953000, "volume": 1, "vwap": 1.8}
{"close": 10.5, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "SPY261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705953000, "volume": 1, "vwap": 10.5}
{"close": 67.75, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 67.75, "low": 67.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705953000, "volume": 2, "vwap": 67.75}
{"close": 9.25, "date": "2024-01-22", "datetime": "2024-01-22T19:50:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705953000, "volume": 40, "vwap": 9.25}
{"close": 146.6, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 146.6, "low": 146.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.6, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705953300, "volume": 1, "vwap": 146.6}
{"close": 3.6, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705953300, "volume": 10, "vwap": 3.6}
{"close": 17.65, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.65, "option_symbol": "CVX260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1705953300, "volume": 3, "vwap": 17.65}
{"close": 16.4, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705953300, "volume": 1, "vwap": 16.4}
{"close": 5.33, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 5.33, "low": 5.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.33, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705953300, "volume": 1, "vwap": 5.33}
{"close": 0.18, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 0.18, "low": 0.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.17, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1705953300, "volume": 25, "vwap": 0.168}
{"close": 19.07, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 19.07, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705953300, "volume": 2, "vwap": 18.86}
{"close": 2.0, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705953300, "volume": 1, "vwap": 2.0}
{"close": 558.25, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 558.45, "low": 558.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 558.45, "option_symbol": "NVDA260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705953300, "volume": 2, "vwap": 558.35}
{"close": 24.95, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-12-18", "high": 24.95, "low": 24.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.95, "option_symbol": "SPY261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705953300, "volume": 1, "vwap": 24.95}
{"close": 118.35, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 118.35, "low": 118.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.35, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705953300, "volume": 2, "vwap": 118.35}
{"close": 110.55, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 110.55, "low": 110.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.55, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705953300, "volume": 2, "vwap": 110.55}
{"close": 99.0, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705953300, "volume": 4, "vwap": 99.0}
{"close": 7.28, "date": "2024-01-22", "datetime": "2024-01-22T19:55:00Z", "expiration_date": "2026-06-18", "high": 7.28, "low": 7.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.28, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705953300, "volume": 2, "vwap": 7.28}
{"close": 75.09, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 75.09, "low": 75.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.09, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705953600, "volume": 1, "vwap": 75.09}
{"close": 38.46, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 38.46, "low": 38.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.46, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705953600, "volume": 2, "vwap": 38.46}
{"close": 1.75, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1705953600, "volume": 2, "vwap": 1.75}
{"close": 11.95, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705953600, "volume": 8, "vwap": 11.95}
{"close": 11.05, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.05, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705953600, "volume": 8, "vwap": 11.05}
{"close": 9.0, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705953600, "volume": 5, "vwap": 9.0}
{"close": 7.3, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705953600, "volume": 1, "vwap": 7.3}
{"close": 6.61, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.61, "low": 6.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.61, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705953600, "volume": 10, "vwap": 6.61}
{"close": 4.2, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1705953600, "volume": 1, "vwap": 4.2}
{"close": 13.75, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705953600, "volume": 69, "vwap": 13.75}
{"close": 220.0, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 220.0, "low": 220.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.0, "option_symbol": "META260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705953600, "volume": 1, "vwap": 220.0}
{"close": 0.15, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 0.18, "low": 0.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.16, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1705953600, "volume": 60, "vwap": 0.162333}
{"close": 74.01, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 74.01, "low": 74.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.01, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705953600, "volume": 10, "vwap": 74.01}
{"close": 146.0, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 146.0, "low": 146.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.0, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705953600, "volume": 1, "vwap": 146.0}
{"close": 2.25, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 1.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 26, "underlying_symbol": "NKE", "unix_timestamp": 1705953600, "volume": 32, "vwap": 2.144375}
{"close": 112.61, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 112.61, "low": 112.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.61, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705953600, "volume": 1, "vwap": 112.61}
{"close": 75.95, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 75.95, "low": 75.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.95, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705953600, "volume": 1, "vwap": 75.95}
{"close": 67.6, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-06-18", "high": 67.6, "low": 67.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705953600, "volume": 2, "vwap": 67.6}
{"close": 2.15, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "UAL", "unix_timestamp": 1705953600, "volume": 200, "vwap": 2.15}
{"close": 8.1, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705953600, "volume": 2, "vwap": 8.1}
{"close": 4.21, "date": "2024-01-22", "datetime": "2024-01-22T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.21, "low": 4.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.21, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705953600, "volume": 5, "vwap": 4.21}
{"close": 5.9, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705953900, "volume": 2, "vwap": 5.9}
{"close": 8.1, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705953900, "volume": 1, "vwap": 8.1}
{"close": 3.95, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.95, "option_symbol": "CVX261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705953900, "volume": 1, "vwap": 3.95}
{"close": 6.5, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705953900, "volume": 1, "vwap": 6.5}
{"close": 0.15, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 0.18, "low": 0.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.17, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1705953900, "volume": 30, "vwap": 0.168667}
{"close": 24.75, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705953900, "volume": 2, "vwap": 24.75}
{"close": 91.49, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 91.49, "low": 91.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.49, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705953900, "volume": 2, "vwap": 91.49}
{"close": 86.0, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705953900, "volume": 8, "vwap": 86.0}
{"close": 45.0, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705953900, "volume": 1, "vwap": 45.0}
{"close": 2.09, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.35, "low": 2.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "NKE", "unix_timestamp": 1705953900, "volume": 7, "vwap": 2.174286}
{"close": 2.9, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1705953900, "volume": 5, "vwap": 2.772}
{"close": 224.0, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 224.0, "low": 224.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705953900, "volume": 1, "vwap": 224.0}
{"close": 67.4, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 67.55, "low": 67.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705953900, "volume": 6, "vwap": 67.45}
{"close": 53.8, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 53.8, "low": 53.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.48, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705953900, "volume": 8, "vwap": 53.64}
{"close": 42.81, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 42.81, "low": 42.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.81, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705953900, "volume": 2, "vwap": 42.81}
{"close": 40.6, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705953900, "volume": 8, "vwap": 40.525}
{"close": 25.2, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.2, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705953900, "volume": 2, "vwap": 25.2}
{"close": 10.9, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705953900, "volume": 10, "vwap": 10.9}
{"close": 16.69, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 16.69, "low": 16.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.69, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705953900, "volume": 1, "vwap": 16.69}
{"close": 4.25, "date": "2024-01-22", "datetime": "2024-01-22T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705953900, "volume": 10, "vwap": 4.25}
{"close": 6.23, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 6.23, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.22, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 17, "underlying_symbol": "AAPL", "unix_timestamp": 1705954200, "volume": 36, "vwap": 6.217778}
{"close": 10.4, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705954200, "volume": 1, "vwap": 10.4}
{"close": 7.39, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 7.39, "low": 7.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.39, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705954200, "volume": 1, "vwap": 7.39}
{"close": 9.42, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 9.42, "low": 9.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.42, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705954200, "volume": 2, "vwap": 9.42}
{"close": 21.59, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 21.59, "low": 21.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.59, "option_symbol": "GOOGL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705954200, "volume": 11, "vwap": 21.59}
{"close": 23.59, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 23.59, "low": 23.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.59, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705954200, "volume": 11, "vwap": 23.59}
{"close": 6.05, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705954200, "volume": 1, "vwap": 6.05}
{"close": 12.32, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 12.33, "low": 12.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.33, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 7, "underlying_symbol": "IWM", "unix_timestamp": 1705954200, "volume": 23, "vwap": 12.32913}
{"close": 0.18, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 0.18, "low": 0.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.17, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1705954200, "volume": 10, "vwap": 0.174}
{"close": 18.6, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705954200, "volume": 2, "vwap": 18.625}
{"close": 24.6, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 24.6, "low": 24.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.6, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705954200, "volume": 1, "vwap": 24.6}
{"close": 146.0, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 146.0, "low": 146.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.0, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705954200, "volume": 1, "vwap": 146.0}
{"close": 39.95, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 39.95, "low": 39.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.95, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705954200, "volume": 1, "vwap": 39.95}
{"close": 133.27, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 133.27, "low": 133.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.27, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705954200, "volume": 1, "vwap": 133.27}
{"close": 9.72, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.72, "low": 9.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.72, "option_symbol": "SPY261218C00655000", "option_type": "call", "strike_price": 655.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705954200, "volume": 1, "vwap": 9.72}
{"close": 54.3, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 54.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705954200, "volume": 2, "vwap": 54.3}
{"close": 11.0, "date": "2024-01-22", "datetime": "2024-01-22T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705954200, "volume": 5, "vwap": 11.0}
{"close": 3.69, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.69, "low": 3.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.69, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705954500, "volume": 1, "vwap": 3.69}
{"close": 40.07, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 40.07, "low": 40.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.07, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705954500, "volume": 2, "vwap": 40.07}
{"close": 37.51, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 37.51, "low": 37.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.51, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705954500, "volume": 1, "vwap": 37.51}
{"close": 59.19, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 59.19, "low": 59.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.19, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705954500, "volume": 1, "vwap": 59.19}
{"close": 54.45, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 54.45, "low": 54.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.45, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705954500, "volume": 1, "vwap": 54.45}
{"close": 19.8, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705954500, "volume": 1, "vwap": 19.8}
{"close": 101.97, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 101.97, "low": 101.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.97, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705954500, "volume": 6, "vwap": 101.97}
{"close": 19.5, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705954500, "volume": 5, "vwap": 19.5}
{"close": 44.5, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1705954500, "volume": 15, "vwap": 44.5}
{"close": 2.26, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.26, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 23, "underlying_symbol": "NKE", "unix_timestamp": 1705954500, "volume": 77, "vwap": 2.251429}
{"close": 218.75, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-12-18", "high": 218.75, "low": 218.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.75, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705954500, "volume": 1, "vwap": 218.75}
{"close": 61.05, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705954500, "volume": 4, "vwap": 61.075}
{"close": 41.1, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705954500, "volume": 10, "vwap": 41.1}
{"close": 28.25, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705954500, "volume": 2, "vwap": 28.25}
{"close": 16.0, "date": "2024-01-22", "datetime": "2024-01-22T20:15:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705954500, "volume": 4, "vwap": 16.0}
{"close": 1.68, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.85, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1705954800, "volume": 13, "vwap": 1.719231}
{"close": 2.7, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "DKNG260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705954800, "volume": 1, "vwap": 2.7}
{"close": 91.42, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 91.42, "low": 91.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.42, "option_symbol": "NFLX261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705954800, "volume": 1, "vwap": 91.42}
{"close": 6.7, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1705954800, "volume": 1, "vwap": 6.7}
{"close": 2.25, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.26, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.26, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 10, "underlying_symbol": "NKE", "unix_timestamp": 1705954800, "volume": 32, "vwap": 2.2525}
{"close": 2.88, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1705954800, "volume": 4, "vwap": 2.905}
{"close": 193.5, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 193.5, "low": 193.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705954800, "volume": 1, "vwap": 193.5}
{"close": 72.94, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 72.94, "low": 72.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.94, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705954800, "volume": 4, "vwap": 72.94}
{"close": 61.35, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.17, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705954800, "volume": 8, "vwap": 61.255}
{"close": 41.15, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705954800, "volume": 10, "vwap": 41.15}
{"close": 16.79, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.79, "low": 16.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.79, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705954800, "volume": 2, "vwap": 16.79}
{"close": 16.04, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.04, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705954800, "volume": 6, "vwap": 16.013333}
{"close": 10.4, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 10.47, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1705954800, "volume": 5, "vwap": 10.442}
{"close": 10.65, "date": "2024-01-22", "datetime": "2024-01-22T20:20:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "XLE261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1705954800, "volume": 1, "vwap": 10.65}
{"close": 0.86, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.86, "low": 0.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.86, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705955100, "volume": 1, "vwap": 0.86}
{"close": 35.85, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1705955100, "volume": 13, "vwap": 35.857692}
{"close": 26.08, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 26.08, "low": 26.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.08, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705955100, "volume": 7, "vwap": 26.08}
{"close": 2.45, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705955100, "volume": 1, "vwap": 2.45}
{"close": 15.2, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 15.2, "low": 15.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.2, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705955100, "volume": 2, "vwap": 15.2}
{"close": 6.3, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1705955100, "volume": 1, "vwap": 6.3}
{"close": 3.2, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "COP261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1705955100, "volume": 10, "vwap": 3.2}
{"close": 79.84, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 80.07, "low": 79.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.07, "option_symbol": "IWM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705955100, "volume": 2, "vwap": 79.955}
{"close": 4.3, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1705955100, "volume": 2, "vwap": 4.275}
{"close": 42.93, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 42.93, "low": 42.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.93, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955100, "volume": 1, "vwap": 42.93}
{"close": 58.86, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 58.86, "low": 58.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.86, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955100, "volume": 1, "vwap": 58.86}
{"close": 126.85, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 126.85, "low": 126.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.85, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955100, "volume": 75, "vwap": 126.85}
{"close": 84.0, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955100, "volume": 1, "vwap": 84.0}
{"close": 79.0, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 79.45, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.45, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1705955100, "volume": 2, "vwap": 79.225}
{"close": 75.9, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 75.9, "low": 75.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.9, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705955100, "volume": 1, "vwap": 75.9}
{"close": 68.9, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 68.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955100, "volume": 98, "vwap": 68.9}
{"close": 61.85, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 61.85, "low": 61.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955100, "volume": 2, "vwap": 61.85}
{"close": 44.85, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955100, "volume": 4, "vwap": 44.85}
{"close": 10.45, "date": "2024-01-22", "datetime": "2024-01-22T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.45, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1705955100, "volume": 104, "vwap": 10.416346}
{"close": 20.0, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705955400, "volume": 3, "vwap": 20.0}
{"close": 2.44, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.44, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705955400, "volume": 2, "vwap": 2.44}
{"close": 5.55, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705955400, "volume": 1, "vwap": 5.55}
{"close": 16.94, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 16.94, "low": 16.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.94, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705955400, "volume": 1, "vwap": 16.94}
{"close": 14.43, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 14.43, "low": 14.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.43, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705955400, "volume": 1, "vwap": 14.43}
{"close": 58.38, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 58.38, "low": 58.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.38, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705955400, "volume": 1, "vwap": 58.38}
{"close": 24.78, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 24.78, "low": 24.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.78, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705955400, "volume": 1, "vwap": 24.78}
{"close": 8.5, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955400, "volume": 1, "vwap": 8.5}
{"close": 9.86, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 9.86, "low": 9.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.86, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705955400, "volume": 2, "vwap": 9.86}
{"close": 73.0, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 72.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.98, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1705955400, "volume": 12, "vwap": 72.983333}
{"close": 68.69, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 68.69, "low": 68.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.69, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955400, "volume": 2, "vwap": 68.69}
{"close": 65.02, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 65.02, "low": 65.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.02, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705955400, "volume": 4, "vwap": 65.02}
{"close": 58.02, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 58.02, "low": 58.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.02, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705955400, "volume": 4, "vwap": 58.02}
{"close": 51.8, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 51.8, "low": 51.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.8, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705955400, "volume": 20, "vwap": 51.8}
{"close": 37.16, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 37.16, "low": 37.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.16, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1705955400, "volume": 10, "vwap": 37.16}
{"close": 2.11, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.11, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705955400, "volume": 100, "vwap": 2.11}
{"close": 45.12, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.25, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705955400, "volume": 56, "vwap": 45.185}
{"close": 10.5, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 14, "underlying_symbol": "UBER", "unix_timestamp": 1705955400, "volume": 225, "vwap": 10.502267}
{"close": 7.05, "date": "2024-01-22", "datetime": "2024-01-22T20:30:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705955400, "volume": 2, "vwap": 7.05}
{"close": 6.75, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 6.75, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.75, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705955700, "volume": 1, "vwap": 6.75}
{"close": 5.88, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.88, "low": 5.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.88, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1705955700, "volume": 2, "vwap": 5.88}
{"close": 39.92, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 39.92, "low": 39.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.92, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705955700, "volume": 12, "vwap": 39.92}
{"close": 43.32, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 43.32, "low": 43.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.32, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705955700, "volume": 12, "vwap": 43.32}
{"close": 41.0, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705955700, "volume": 2, "vwap": 41.0}
{"close": 11.8, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705955700, "volume": 1, "vwap": 11.8}
{"close": 15.63, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.63, "low": 15.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.63, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1705955700, "volume": 1, "vwap": 15.63}
{"close": 20.09, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 20.09, "low": 20.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.09, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705955700, "volume": 5, "vwap": 20.09}
{"close": 22.4, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705955700, "volume": 5, "vwap": 22.4}
{"close": 80.5, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.5, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705955700, "volume": 1, "vwap": 80.5}
{"close": 119.84, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 119.89, "low": 119.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.89, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1705955700, "volume": 2, "vwap": 119.865}
{"close": 17.0, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "NRG261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "NRG", "unix_timestamp": 1705955700, "volume": 1, "vwap": 17.0}
{"close": 177.95, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 177.95, "low": 177.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.95, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955700, "volume": 1, "vwap": 177.95}
{"close": 293.72, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 293.72, "low": 293.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 293.72, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955700, "volume": 10, "vwap": 293.72}
{"close": 286.52, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 286.52, "low": 286.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 286.52, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955700, "volume": 10, "vwap": 286.52}
{"close": 48.55, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 48.55, "low": 48.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.55, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705955700, "volume": 1, "vwap": 48.55}
{"close": 20.75, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1705955700, "volume": 1, "vwap": 20.75}
{"close": 73.07, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 73.2, "low": 73.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 8, "vwap": 73.14}
{"close": 69.0, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 6, "vwap": 69.0}
{"close": 49.0, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 49.09, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.09, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 16, "vwap": 49.0475}
{"close": 41.5, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 8, "vwap": 41.5}
{"close": 33.38, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 33.43, "low": 33.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.43, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 8, "vwap": 33.405}
{"close": 16.18, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 16.18, "low": 16.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.18, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 2, "vwap": 16.18}
{"close": 9.1, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 20, "vwap": 9.1}
{"close": 19.87, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.87, "low": 19.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.87, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 2, "vwap": 19.87}
{"close": 26.95, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 26.95, "low": 26.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.95, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 2, "vwap": 26.95}
{"close": 40.25, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 2, "vwap": 40.25}
{"close": 42.7, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.7, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 2, "vwap": 42.7}
{"close": 45.12, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 45.12, "low": 45.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.12, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705955700, "volume": 4, "vwap": 45.12}
{"close": 19.5, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705955700, "volume": 2, "vwap": 18.9}
{"close": 10.55, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.59, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 7, "underlying_symbol": "UBER", "unix_timestamp": 1705955700, "volume": 96, "vwap": 10.555417}
{"close": 13.8, "date": "2024-01-22", "datetime": "2024-01-22T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1705955700, "volume": 2, "vwap": 13.775}
{"close": 0.46, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 0.46, "low": 0.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.46, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705956000, "volume": 1, "vwap": 0.46}
{"close": 37.7, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.7, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705956000, "volume": 1, "vwap": 37.7}
{"close": 2.2, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1705956000, "volume": 1, "vwap": 2.2}
{"close": 3.4, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1705956000, "volume": 10, "vwap": 3.4}
{"close": 184.0, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 184.0, "low": 184.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.0, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1705956000, "volume": 1, "vwap": 184.0}
{"close": 25.29, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 25.29, "low": 25.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.29, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956000, "volume": 1, "vwap": 25.29}
{"close": 208.8, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 208.8, "low": 208.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.8, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956000, "volume": 2, "vwap": 208.8}
{"close": 194.2, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 194.2, "low": 194.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.2, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956000, "volume": 2, "vwap": 194.2}
{"close": 86.0, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956000, "volume": 1, "vwap": 86.0}
{"close": 59.0, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956000, "volume": 1, "vwap": 59.0}
{"close": 89.25, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 89.25, "low": 89.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.25, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1705956000, "volume": 2, "vwap": 89.25}
{"close": 39.9, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 39.9, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.9, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956000, "volume": 1, "vwap": 39.9}
{"close": 19.15, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 19.15, "low": 19.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.15, "option_symbol": "XLK261218P00196000", "option_type": "put", "strike_price": 196.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705956000, "volume": 1, "vwap": 19.15}
{"close": 44.75, "date": "2024-01-22", "datetime": "2024-01-22T20:40:00Z", "expiration_date": "2026-12-18", "high": 44.75, "low": 44.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.75, "option_symbol": "XLK261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1705956000, "volume": 1, "vwap": 44.75}
{"close": 0.9, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.9, "low": 0.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.9, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705956300, "volume": 1, "vwap": 0.9}
{"close": 0.2, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.27, "low": 0.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.27, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1705956300, "volume": 2, "vwap": 0.235}
{"close": 0.28, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.33, "low": 0.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.33, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1705956300, "volume": 2, "vwap": 0.305}
{"close": 0.42, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.42, "low": 0.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.42, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705956300, "volume": 1, "vwap": 0.42}
{"close": 64.5, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.5, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705956300, "volume": 1, "vwap": 64.5}
{"close": 3.6, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1705956300, "volume": 2, "vwap": 3.625}
{"close": 25.0, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705956300, "volume": 1, "vwap": 25.0}
{"close": 13.5, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705956300, "volume": 1, "vwap": 13.5}
{"close": 7.49, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 7.49, "low": 7.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.49, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705956300, "volume": 1, "vwap": 7.49}
{"close": 9.46, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.46, "low": 9.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.46, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705956300, "volume": 1, "vwap": 9.46}
{"close": 23.88, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.88, "low": 23.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.88, "option_symbol": "GOOGL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956300, "volume": 1, "vwap": 23.88}
{"close": 40.67, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 40.67, "low": 40.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.67, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956300, "volume": 1, "vwap": 40.67}
{"close": 35.67, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 35.67, "low": 35.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.67, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956300, "volume": 1, "vwap": 35.67}
{"close": 30.64, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 30.64, "low": 30.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.64, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956300, "volume": 1, "vwap": 30.64}
{"close": 18.5, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956300, "volume": 2, "vwap": 18.5}
{"close": 27.88, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 27.88, "low": 27.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.88, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956300, "volume": 1, "vwap": 27.88}
{"close": 7.14, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.14, "low": 7.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.14, "option_symbol": "MSFT261218P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956300, "volume": 1, "vwap": 7.14}
{"close": 145.0, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 145.0, "low": 145.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.0, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1705956300, "volume": 2, "vwap": 145.0}
{"close": 155.9, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 155.9, "low": 155.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 155.9, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956300, "volume": 1, "vwap": 155.9}
{"close": 136.0, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 136.0, "low": 136.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956300, "volume": 1, "vwap": 136.0}
{"close": 105.83, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 105.83, "low": 105.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.83, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956300, "volume": 1, "vwap": 105.83}
{"close": 48.62, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 48.62, "low": 48.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.62, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956300, "volume": 1, "vwap": 48.62}
{"close": 330.83, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 330.83, "low": 330.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 330.83, "option_symbol": "NVDA261218P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956300, "volume": 1, "vwap": 330.83}
{"close": 97.5, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 97.5, "low": 97.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956300, "volume": 6, "vwap": 97.5}
{"close": 72.75, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 72.75, "low": 72.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956300, "volume": 2, "vwap": 72.75}
{"close": 61.45, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.4, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1705956300, "volume": 20, "vwap": 61.445}
{"close": 52.05, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 52.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956300, "volume": 2, "vwap": 52.05}
{"close": 28.7, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.7, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956300, "volume": 2, "vwap": 28.7}
{"close": 35.2, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 35.2, "low": 35.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.2, "option_symbol": "UBER261218C00037500", "option_type": "call", "strike_price": 37.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705956300, "volume": 1, "vwap": 35.2}
{"close": 16.0, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705956300, "volume": 2, "vwap": 16.0}
{"close": 10.55, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705956300, "volume": 5, "vwap": 10.55}
{"close": 6.35, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.35, "option_symbol": "UBER261218P00047500", "option_type": "put", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705956300, "volume": 1, "vwap": 6.35}
{"close": 11.24, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.24, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1705956300, "volume": 2, "vwap": 11.17}
{"close": 19.48, "date": "2024-01-22", "datetime": "2024-01-22T20:45:00Z", "expiration_date": "2026-12-18", "high": 19.7, "low": 19.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "XOM261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1705956300, "volume": 2, "vwap": 19.59}
{"close": 5.84, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 5.84, "low": 5.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.84, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1705956600, "volume": 3, "vwap": 5.84}
{"close": 33.0, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705956600, "volume": 3, "vwap": 33.0}
{"close": 6.3, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "BA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705956600, "volume": 5, "vwap": 6.3}
{"close": 5.95, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "BA261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705956600, "volume": 2, "vwap": 5.95}
{"close": 7.4, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "BA261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705956600, "volume": 5, "vwap": 7.4}
{"close": 47.48, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 47.48, "low": 47.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.48, "option_symbol": "BA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705956600, "volume": 1, "vwap": 47.48}
{"close": 6.54, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.54, "low": 6.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.54, "option_symbol": "CVX261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705956600, "volume": 1, "vwap": 6.54}
{"close": 15.67, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.67, "low": 15.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.67, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705956600, "volume": 17, "vwap": 15.67}
{"close": 13.33, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.33, "low": 13.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.33, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1705956600, "volume": 17, "vwap": 13.33}
{"close": 48.5, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956600, "volume": 1, "vwap": 48.5}
{"close": 24.84, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 24.84, "low": 24.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.84, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956600, "volume": 40, "vwap": 24.84}
{"close": 11.5, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956600, "volume": 1, "vwap": 11.5}
{"close": 16.0, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956600, "volume": 1, "vwap": 16.0}
{"close": 18.5, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956600, "volume": 1, "vwap": 18.5}
{"close": 24.5, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956600, "volume": 1, "vwap": 24.5}
{"close": 78.4, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 78.4, "low": 78.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.4, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956600, "volume": 3, "vwap": 78.4}
{"close": 29.79, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 30.09, "low": 29.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.09, "option_symbol": "SPOT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1705956600, "volume": 2, "vwap": 29.94}
{"close": 85.83, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 85.83, "low": 85.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.83, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956600, "volume": 4, "vwap": 85.83}
{"close": 84.05, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 84.05, "low": 84.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.05, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956600, "volume": 4, "vwap": 84.05}
{"close": 64.76, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 65.1, "low": 64.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1705956600, "volume": 6, "vwap": 64.986667}
{"close": 58.09, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 58.09, "low": 58.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.09, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705956600, "volume": 4, "vwap": 58.09}
{"close": 51.7, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 51.7, "low": 51.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956600, "volume": 2, "vwap": 51.7}
{"close": 41.55, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 41.55, "low": 41.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956600, "volume": 6, "vwap": 41.55}
{"close": 24.5, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956600, "volume": 2, "vwap": 24.5}
{"close": 16.1, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956600, "volume": 10, "vwap": 16.1}
{"close": 29.96, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 29.96, "low": 29.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.96, "option_symbol": "UBER261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1705956600, "volume": 1, "vwap": 29.96}
{"close": 16.3, "date": "2024-01-22", "datetime": "2024-01-22T20:50:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705956600, "volume": 1, "vwap": 16.3}
{"close": 32.1, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705956900, "volume": 1, "vwap": 32.1}
{"close": 28.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705956900, "volume": 1, "vwap": 28.0}
{"close": 4.75, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705956900, "volume": 5, "vwap": 4.75}
{"close": 5.5, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1705956900, "volume": 5, "vwap": 5.5}
{"close": 40.13, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 40.13, "low": 39.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.74, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705956900, "volume": 2, "vwap": 39.935}
{"close": 37.75, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.75, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705956900, "volume": 2, "vwap": 37.75}
{"close": 4.15, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705956900, "volume": 1, "vwap": 4.15}
{"close": 5.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705956900, "volume": 1, "vwap": 5.0}
{"close": 15.25, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.25, "low": 15.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.25, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1705956900, "volume": 1, "vwap": 15.25}
{"close": 21.05, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 20.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1705956900, "volume": 2, "vwap": 20.8}
{"close": 20.5, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "BA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705956900, "volume": 1, "vwap": 20.5}
{"close": 50.5, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1705956900, "volume": 1, "vwap": 50.5}
{"close": 20.5, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1705956900, "volume": 1, "vwap": 20.5}
{"close": 5.67, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 5.67, "low": 5.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.67, "option_symbol": "GM260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1705956900, "volume": 1, "vwap": 5.67}
{"close": 87.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956900, "volume": 1, "vwap": 87.0}
{"close": 48.43, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956900, "volume": 5, "vwap": 48.486}
{"close": 6.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1705956900, "volume": 1, "vwap": 6.0}
{"close": 29.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "MSFT260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956900, "volume": 1, "vwap": 29.0}
{"close": 119.62, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 119.62, "low": 119.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.62, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956900, "volume": 1, "vwap": 119.62}
{"close": 81.55, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 81.55, "low": 81.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.55, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956900, "volume": 2, "vwap": 81.55}
{"close": 81.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956900, "volume": 1, "vwap": 81.0}
{"close": 57.3, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 57.3, "low": 57.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.3, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956900, "volume": 1, "vwap": 57.3}
{"close": 3.88, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.88, "low": 3.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.88, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1705956900, "volume": 2, "vwap": 3.88}
{"close": 383.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 383.0, "low": 383.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 383.0, "option_symbol": "NVDA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956900, "volume": 1, "vwap": 383.0}
{"close": 171.09, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 171.18, "low": 171.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.18, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1705956900, "volume": 9, "vwap": 171.162222}
{"close": 192.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 192.0, "low": 192.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956900, "volume": 1, "vwap": 192.0}
{"close": 40.3, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 40.3, "low": 40.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.3, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956900, "volume": 1, "vwap": 40.3}
{"close": 69.5, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1705956900, "volume": 10, "vwap": 69.5}
{"close": 133.9, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 133.9, "low": 133.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.9, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1705956900, "volume": 4, "vwap": 133.9}
{"close": 61.6, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956900, "volume": 2, "vwap": 61.6}
{"close": 51.8, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 51.8, "low": 51.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1705956900, "volume": 4, "vwap": 51.75}
{"close": 16.0, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956900, "volume": 2, "vwap": 16.0}
{"close": 33.41, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.41, "low": 33.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.41, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956900, "volume": 2, "vwap": 33.41}
{"close": 35.63, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-06-18", "high": 35.63, "low": 35.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.63, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1705956900, "volume": 2, "vwap": 35.63}
{"close": 8.1, "date": "2024-01-22", "datetime": "2024-01-22T20:55:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.11, "macro_treasury_yield_10y_observation_date": "2024-01-22", "macro_treasury_yield_3m": 5.46, "macro_treasury_yield_3m_observation_date": "2024-01-22", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1705956900, "volume": 2, "vwap": 8.1}
{"close": 6.5, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706020200, "volume": 4, "vwap": 6.375}
{"close": 3.7, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706020200, "volume": 5, "vwap": 3.7}
{"close": 1.85, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.85, "low": 1.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.85, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706020200, "volume": 1, "vwap": 1.85}
{"close": 1.46, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.46, "low": 1.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706020200, "volume": 2, "vwap": 1.46}
{"close": 1.05, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.05, "low": 1.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.05, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706020200, "volume": 5, "vwap": 1.05}
{"close": 1.35, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.35, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706020200, "volume": 2, "vwap": 1.35}
{"close": 148.73, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 148.73, "low": 148.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.73, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706020200, "volume": 1, "vwap": 148.73}
{"close": 20.05, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.05, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706020200, "volume": 5, "vwap": 20.05}
{"close": 42.41, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.41, "low": 42.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.41, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706020200, "volume": 1, "vwap": 42.41}
{"close": 14.5, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706020200, "volume": 20, "vwap": 14.5}
{"close": 61.15, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 61.15, "low": 61.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.15, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706020200, "volume": 1, "vwap": 61.15}
{"close": 5.95, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "BA261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706020200, "volume": 10, "vwap": 5.95}
{"close": 1.47, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.47, "low": 1.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.47, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706020200, "volume": 5, "vwap": 1.47}
{"close": 5.9, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1706020200, "volume": 200, "vwap": 5.9}
{"close": 4.95, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "GM260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706020200, "volume": 2, "vwap": 4.95}
{"close": 1.15, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.15, "low": 1.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.15, "option_symbol": "GM261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706020200, "volume": 10, "vwap": 1.15}
{"close": 26.5, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706020200, "volume": 20, "vwap": 26.5}
{"close": 48.15, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 48.15, "low": 48.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.15, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706020200, "volume": 1, "vwap": 48.15}
{"close": 17.86, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 17.86, "low": 17.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.86, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706020200, "volume": 1, "vwap": 17.86}
{"close": 16.55, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706020200, "volume": 2, "vwap": 16.6}
{"close": 14.55, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.55, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706020200, "volume": 1, "vwap": 14.55}
{"close": 6.3, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706020200, "volume": 5, "vwap": 6.3}
{"close": 99.62, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 99.62, "low": 99.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.62, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706020200, "volume": 1, "vwap": 99.62}
{"close": 92.78, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 92.78, "low": 92.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.78, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706020200, "volume": 1, "vwap": 92.78}
{"close": 47.92, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 47.92, "low": 47.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.92, "option_symbol": "META260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706020200, "volume": 1, "vwap": 47.92}
{"close": 64.73, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.73, "low": 64.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.73, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706020200, "volume": 1, "vwap": 64.73}
{"close": 228.94, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 228.94, "low": 228.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.94, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706020200, "volume": 1, "vwap": 228.94}
{"close": 60.88, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 60.88, "low": 60.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.88, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706020200, "volume": 1, "vwap": 60.88}
{"close": 447.04, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 447.04, "low": 447.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 447.04, "option_symbol": "NVDA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020200, "volume": 4, "vwap": 447.04}
{"close": 4.15, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "NVDA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020200, "volume": 4, "vwap": 4.15}
{"close": 138.0, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020200, "volume": 2, "vwap": 138.0}
{"close": 101.1, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 101.1, "low": 101.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.1, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020200, "volume": 1, "vwap": 101.1}
{"close": 59.07, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 59.07, "low": 59.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.07, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020200, "volume": 10, "vwap": 59.07}
{"close": 59.3, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-12-18", "high": 59.3, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.3, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020200, "volume": 1, "vwap": 59.3}
{"close": 75.55, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 76.39, "low": 75.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706020200, "volume": 3, "vwap": 75.98}
{"close": 63.7, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 64.46, "low": 63.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706020200, "volume": 4, "vwap": 64.2275}
{"close": 33.0, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706020200, "volume": 2, "vwap": 33.0}
{"close": 25.93, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.93, "low": 25.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.21, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706020200, "volume": 22, "vwap": 25.359091}
{"close": 17.2, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706020200, "volume": 1, "vwap": 17.2}
{"close": 49.35, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 49.35, "low": 49.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.35, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706020200, "volume": 100, "vwap": 49.35}
{"close": 147.0, "date": "2024-01-23", "datetime": "2024-01-23T14:30:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.0, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706020200, "volume": 6, "vwap": 147.0}
{"close": 6.45, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706020500, "volume": 1, "vwap": 6.45}
{"close": 5.2, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706020500, "volume": 1, "vwap": 5.2}
{"close": 3.65, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706020500, "volume": 3, "vwap": 3.65}
{"close": 5.95, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706020500, "volume": 2, "vwap": 5.975}
{"close": 39.26, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706020500, "volume": 4, "vwap": 39.32}
{"close": 36.63, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 36.63, "low": 36.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.63, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706020500, "volume": 2, "vwap": 36.63}
{"close": 0.81, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 0.81, "low": 0.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.81, "option_symbol": "AAPL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706020500, "volume": 25, "vwap": 0.81}
{"close": 50.9, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 50.9, "low": 50.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.9, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706020500, "volume": 1, "vwap": 50.9}
{"close": 37.2, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706020500, "volume": 3, "vwap": 37.2}
{"close": 32.5, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706020500, "volume": 1, "vwap": 32.5}
{"close": 4.54, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 4.54, "low": 4.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.54, "option_symbol": "INTC260618P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706020500, "volume": 1, "vwap": 4.54}
{"close": 12.1, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706020500, "volume": 4, "vwap": 12.1}
{"close": 2.84, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.84, "low": 2.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.84, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706020500, "volume": 2, "vwap": 2.84}
{"close": 18.0, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706020500, "volume": 2, "vwap": 17.9}
{"close": 2.94, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.94, "option_symbol": "MSFT260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706020500, "volume": 5, "vwap": 2.94}
{"close": 83.05, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 83.05, "low": 83.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.05, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706020500, "volume": 1, "vwap": 83.05}
{"close": 418.93, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 418.93, "low": 418.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 418.93, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020500, "volume": 1, "vwap": 418.93}
{"close": 212.0, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 212.0, "low": 212.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020500, "volume": 1, "vwap": 212.0}
{"close": 192.5, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 192.5, "low": 192.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.5, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020500, "volume": 1, "vwap": 192.5}
{"close": 182.0, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 182.0, "low": 182.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020500, "volume": 1, "vwap": 182.0}
{"close": 134.8, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 134.8, "low": 134.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.8, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706020500, "volume": 2, "vwap": 134.8}
{"close": 102.0, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706020500, "volume": 10, "vwap": 102.0}
{"close": 65.3, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 64.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706020500, "volume": 4, "vwap": 64.8625}
{"close": 25.9, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 25.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706020500, "volume": 24, "vwap": 25.925}
{"close": 17.2, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.42, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706020500, "volume": 25, "vwap": 17.2376}
{"close": 5.35, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.35, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706020500, "volume": 24, "vwap": 5.35}
{"close": 2.9, "date": "2024-01-23", "datetime": "2024-01-23T14:35:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706020500, "volume": 2, "vwap": 2.875}
{"close": 6.47, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.47, "low": 6.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.47, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706020800, "volume": 1, "vwap": 6.47}
{"close": 36.18, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.18, "low": 36.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.18, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706020800, "volume": 2, "vwap": 36.18}
{"close": 33.85, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.85, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706020800, "volume": 3, "vwap": 33.85}
{"close": 14.56, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 14.56, "low": 14.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.56, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706020800, "volume": 5, "vwap": 14.56}
{"close": 45.3, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.3, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706020800, "volume": 1, "vwap": 45.3}
{"close": 37.2, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706020800, "volume": 4, "vwap": 37.2}
{"close": 6.05, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706020800, "volume": 1, "vwap": 6.05}
{"close": 18.5, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706020800, "volume": 7, "vwap": 18.5}
{"close": 203.05, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 203.05, "low": 203.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.05, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020800, "volume": 1, "vwap": 203.05}
{"close": 214.0, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 214.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 214.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020800, "volume": 7, "vwap": 214.0}
{"close": 17.0, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706020800, "volume": 1, "vwap": 17.0}
{"close": 65.35, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.35, "low": 65.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.35, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706020800, "volume": 1, "vwap": 65.35}
{"close": 39.79, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.79, "low": 39.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.79, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706020800, "volume": 16, "vwap": 39.79}
{"close": 34.25, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706020800, "volume": 2, "vwap": 34.25}
{"close": 27.9, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.9, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706020800, "volume": 4, "vwap": 27.9}
{"close": 20.9, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706020800, "volume": 1, "vwap": 20.9}
{"close": 17.6, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706020800, "volume": 24, "vwap": 17.505834}
{"close": 5.3, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706020800, "volume": 24, "vwap": 5.3}
{"close": 48.64, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-06-18", "high": 48.64, "low": 48.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.64, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706020800, "volume": 20, "vwap": 48.64}
{"close": 1.96, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.96, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706020800, "volume": 3, "vwap": 1.96}
{"close": 2.99, "date": "2024-01-23", "datetime": "2024-01-23T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.99, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1706020800, "volume": 3, "vwap": 2.63}
{"close": 5.7, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706021100, "volume": 1, "vwap": 5.7}
{"close": 21.6, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.6, "option_symbol": "BA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706021100, "volume": 18, "vwap": 21.6}
{"close": 23.4, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "C261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706021100, "volume": 12, "vwap": 23.4}
{"close": 7.9, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706021100, "volume": 5, "vwap": 7.9}
{"close": 213.15, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 213.15, "low": 213.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.15, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706021100, "volume": 3, "vwap": 213.15}
{"close": 207.0, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 207.0, "low": 207.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706021100, "volume": 25, "vwap": 207.0}
{"close": 55.0, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706021100, "volume": 1, "vwap": 55.0}
{"close": 23.15, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 23.15, "low": 23.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.15, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706021100, "volume": 1, "vwap": 23.15}
{"close": 27.9, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.9, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706021100, "volume": 5, "vwap": 27.9}
{"close": 49.65, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 49.65, "low": 49.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.65, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706021100, "volume": 1, "vwap": 49.65}
{"close": 134.0, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 134.0, "low": 134.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 6, "vwap": 134.0}
{"close": 72.67, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 72.67, "low": 72.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.67, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 4, "vwap": 72.67}
{"close": 61.35, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 2, "vwap": 61.35}
{"close": 57.93, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 57.93, "low": 57.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.93, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 2, "vwap": 57.93}
{"close": 44.34, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 44.34, "low": 44.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.34, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 2, "vwap": 44.34}
{"close": 33.8, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 4, "vwap": 33.8}
{"close": 19.0, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 2, "vwap": 19.0}
{"close": 19.16, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.16, "low": 19.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.16, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 16, "vwap": 19.16}
{"close": 22.51, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 22.51, "low": 22.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.51, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 6, "vwap": 22.51}
{"close": 24.23, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.23, "low": 24.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.22, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 20, "vwap": 24.228}
{"close": 49.1, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 49.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.1, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706021100, "volume": 2, "vwap": 49.1}
{"close": 17.0, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "UAL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706021100, "volume": 2, "vwap": 17.0}
{"close": 13.45, "date": "2024-01-23", "datetime": "2024-01-23T14:45:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.45, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "XLE", "unix_timestamp": 1706021100, "volume": 10, "vwap": 13.45}
{"close": 14.0, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706022000, "volume": 2, "vwap": 14.0}
{"close": 2.56, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.56, "low": 2.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.56, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706022000, "volume": 1, "vwap": 2.56}
{"close": 1.77, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.76, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706022000, "volume": 2, "vwap": 1.765}
{"close": 4.5, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706022000, "volume": 3, "vwap": 4.5}
{"close": 14.23, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-12-18", "high": 14.23, "low": 14.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.23, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706022000, "volume": 4, "vwap": 14.23}
{"close": 74.85, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 74.85, "low": 74.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706022000, "volume": 8, "vwap": 74.85}
{"close": 70.75, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 70.75, "low": 70.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022000, "volume": 2, "vwap": 70.75}
{"close": 62.82, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.82, "low": 62.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.82, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022000, "volume": 2, "vwap": 62.82}
{"close": 16.7, "date": "2024-01-23", "datetime": "2024-01-23T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706022000, "volume": 8, "vwap": 16.7}
{"close": 5.5, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706022300, "volume": 1, "vwap": 5.5}
{"close": 71.99, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 71.99, "low": 71.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.99, "option_symbol": "AAPL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706022300, "volume": 1, "vwap": 71.99}
{"close": 13.5, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706022300, "volume": 1, "vwap": 13.5}
{"close": 9.9, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706022300, "volume": 1, "vwap": 9.9}
{"close": 20.23, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706022300, "volume": 11, "vwap": 20.748182}
{"close": 54.48, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 54.48, "low": 54.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.48, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706022300, "volume": 2, "vwap": 54.48}
{"close": 2.57, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.57, "low": 2.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.57, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706022300, "volume": 1, "vwap": 2.57}
{"close": 7.85, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706022300, "volume": 15, "vwap": 7.85}
{"close": 2.81, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.81, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706022300, "volume": 1, "vwap": 2.81}
{"close": 147.69, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 147.69, "low": 147.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.69, "option_symbol": "MSFT261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706022300, "volume": 1, "vwap": 147.69}
{"close": 2.25, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "NKE", "unix_timestamp": 1706022300, "volume": 4, "vwap": 2.23}
{"close": 2.85, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706022300, "volume": 4, "vwap": 2.85}
{"close": 157.0, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 157.0, "low": 157.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 157.0, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706022300, "volume": 1, "vwap": 157.0}
{"close": 100.0, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706022300, "volume": 1, "vwap": 100.0}
{"close": 88.49, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 88.49, "low": 88.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.49, "option_symbol": "SPY261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706022300, "volume": 1, "vwap": 88.49}
{"close": 131.75, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 131.75, "low": 131.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.75, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 2, "vwap": 131.75}
{"close": 74.45, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 74.45, "low": 74.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 10, "vwap": 74.45}
{"close": 51.2, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 51.2, "low": 51.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 2, "vwap": 51.2}
{"close": 42.5, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 4, "vwap": 42.5}
{"close": 25.85, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 2, "vwap": 25.85}
{"close": 16.95, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 14, "vwap": 16.978571}
{"close": 14.78, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.78, "low": 14.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.78, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 20, "vwap": 14.78}
{"close": 32.75, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 2, "vwap": 32.75}
{"close": 49.5, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.31, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706022300, "volume": 12, "vwap": 49.358333}
{"close": 2.7, "date": "2024-01-23", "datetime": "2024-01-23T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706022300, "volume": 1, "vwap": 2.7}
{"close": 57.8, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 57.8, "low": 57.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.8, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706022600, "volume": 1, "vwap": 57.8}
{"close": 30.23, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.23, "low": 30.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.23, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706022600, "volume": 32, "vwap": 30.23}
{"close": 21.11, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 21.11, "low": 21.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.11, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706022600, "volume": 1, "vwap": 21.11}
{"close": 101.95, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 101.95, "low": 101.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.95, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706022600, "volume": 6, "vwap": 101.95}
{"close": 42.75, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 42.75, "low": 42.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706022600, "volume": 1, "vwap": 42.75}
{"close": 38.65, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.65, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706022600, "volume": 1, "vwap": 38.65}
{"close": 25.8, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022600, "volume": 2, "vwap": 25.8}
{"close": 18.55, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.55, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022600, "volume": 6, "vwap": 18.55}
{"close": 22.6, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.6, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706022600, "volume": 1, "vwap": 22.6}
{"close": 2.74, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 7, "underlying_symbol": "XLF", "unix_timestamp": 1706022600, "volume": 40, "vwap": 2.72025}
{"close": 1.44, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.44, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706022600, "volume": 1, "vwap": 1.44}
{"close": 14.85, "date": "2024-01-23", "datetime": "2024-01-23T15:10:00Z", "expiration_date": "2026-12-18", "high": 14.85, "low": 14.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.85, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706022600, "volume": 1, "vwap": 14.85}
{"close": 5.09, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 5.09, "low": 5.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.09, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706022900, "volume": 1, "vwap": 5.09}
{"close": 60.79, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 60.79, "low": 60.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.79, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706022900, "volume": 27, "vwap": 60.79}
{"close": 36.04, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.04, "low": 36.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.04, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706022900, "volume": 2, "vwap": 36.04}
{"close": 4.2, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706022900, "volume": 1, "vwap": 4.2}
{"close": 71.25, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 71.25, "low": 71.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.25, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706022900, "volume": 1, "vwap": 71.25}
{"close": 40.6, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.6, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706022900, "volume": 32, "vwap": 40.6}
{"close": 24.8, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.8, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706022900, "volume": 20, "vwap": 24.8}
{"close": 14.9, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706022900, "volume": 1, "vwap": 14.9}
{"close": 15.5, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706022900, "volume": 1, "vwap": 15.5}
{"close": 2.56, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706022900, "volume": 2, "vwap": 2.58}
{"close": 36.04, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.04, "low": 36.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.04, "option_symbol": "IWM260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706022900, "volume": 1, "vwap": 36.04}
{"close": 3.99, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.99, "low": 3.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.99, "option_symbol": "IWM260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706022900, "volume": 1, "vwap": 3.99}
{"close": 57.11, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 57.11, "low": 57.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.11, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706022900, "volume": 1, "vwap": 57.11}
{"close": 78.84, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 78.84, "low": 78.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.84, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706022900, "volume": 2, "vwap": 78.84}
{"close": 171.0, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 171.0, "low": 171.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022900, "volume": 2, "vwap": 171.0}
{"close": 99.5, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 99.5, "low": 99.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706022900, "volume": 1, "vwap": 99.5}
{"close": 53.85, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 53.85, "low": 53.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022900, "volume": 2, "vwap": 53.85}
{"close": 2.04, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.99, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706022900, "volume": 19, "vwap": 2.037368}
{"close": 5.4, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706022900, "volume": 2, "vwap": 5.4}
{"close": 5.8, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "VSCO261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1706022900, "volume": 1, "vwap": 5.8}
{"close": 2.7, "date": "2024-01-23", "datetime": "2024-01-23T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 7, "underlying_symbol": "XLF", "unix_timestamp": 1706022900, "volume": 33, "vwap": 2.685758}
{"close": 3.6, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706023200, "volume": 6, "vwap": 3.6}
{"close": 42.37, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 42.37, "low": 42.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.37, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706023200, "volume": 2, "vwap": 42.37}
{"close": 39.82, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 39.82, "low": 39.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.82, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706023200, "volume": 2, "vwap": 39.82}
{"close": 36.92, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 36.92, "low": 36.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.92, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706023200, "volume": 2, "vwap": 36.92}
{"close": 34.57, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 34.57, "low": 34.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.57, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706023200, "volume": 2, "vwap": 34.57}
{"close": 1.71, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.74, "low": 1.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.74, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706023200, "volume": 2, "vwap": 1.725}
{"close": 3.55, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "GOOGL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706023200, "volume": 3, "vwap": 3.55}
{"close": 2.82, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.82, "low": 2.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.82, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706023200, "volume": 6, "vwap": 2.82}
{"close": 64.0, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706023200, "volume": 1, "vwap": 64.0}
{"close": 74.6, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 74.6, "low": 74.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706023200, "volume": 5, "vwap": 74.6}
{"close": 66.75, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 66.75, "low": 66.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706023200, "volume": 2, "vwap": 66.75}
{"close": 38.15, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706023200, "volume": 1, "vwap": 38.15}
{"close": 2.04, "date": "2024-01-23", "datetime": "2024-01-23T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.04, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.04, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706023200, "volume": 2, "vwap": 2.04}
{"close": 18.35, "date": "2024-01-23", "datetime": "2024-01-23T15:25:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706023500, "volume": 1, "vwap": 18.35}
{"close": 41.3, "date": "2024-01-23", "datetime": "2024-01-23T15:25:00Z", "expiration_date": "2026-12-18", "high": 41.3, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.3, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706023500, "volume": 1, "vwap": 41.3}
{"close": 21.95, "date": "2024-01-23", "datetime": "2024-01-23T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.95, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706024100, "volume": 8, "vwap": 21.95}
{"close": 74.5, "date": "2024-01-23", "datetime": "2024-01-23T15:40:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706024400, "volume": 9, "vwap": 74.5}
{"close": 82.65, "date": "2024-01-23", "datetime": "2024-01-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 82.65, "low": 82.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.65, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706024700, "volume": 2, "vwap": 82.65}
{"close": 29.25, "date": "2024-01-23", "datetime": "2024-01-23T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-23", "macro_treasury_yield_3m": 5.45, "macro_treasury_yield_3m_observation_date": "2024-01-23", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.25, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706024700, "volume": 4, "vwap": 29.25}
{"close": 45.25, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.25, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706112900, "volume": 4, "vwap": 45.25}
{"close": 9.84, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 9.89, "low": 9.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.89, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706112900, "volume": 14, "vwap": 9.857857}
{"close": 13.9, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706112900, "volume": 2, "vwap": 13.9}
{"close": 50.14, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 50.14, "low": 50.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.14, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706112900, "volume": 1, "vwap": 50.14}
{"close": 41.53, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 41.53, "low": 41.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.53, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706112900, "volume": 1, "vwap": 41.53}
{"close": 5.43, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.43, "low": 5.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.43, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706112900, "volume": 1, "vwap": 5.43}
{"close": 19.6, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "CVX260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706112900, "volume": 2, "vwap": 19.6}
{"close": 39.1, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 39.1, "low": 39.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706112900, "volume": 2, "vwap": 39.1}
{"close": 17.95, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 17.95, "low": 17.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.95, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706112900, "volume": 1, "vwap": 17.95}
{"close": 15.41, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 15.41, "low": 15.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.41, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706112900, "volume": 1, "vwap": 15.41}
{"close": 12.7, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "INTC261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706112900, "volume": 5, "vwap": 12.7}
{"close": 80.26, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 80.26, "low": 80.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.26, "option_symbol": "META260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706112900, "volume": 3, "vwap": 80.26}
{"close": 44.75, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.75, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706112900, "volume": 9, "vwap": 44.75}
{"close": 42.7, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706112900, "volume": 6, "vwap": 42.725}
{"close": 40.8, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706112900, "volume": 9, "vwap": 40.8}
{"close": 38.95, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.95, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706112900, "volume": 3, "vwap": 38.95}
{"close": 35.55, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706112900, "volume": 4, "vwap": 35.55}
{"close": 32.5, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706112900, "volume": 16, "vwap": 32.5}
{"close": 69.45, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 69.45, "low": 69.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.45, "option_symbol": "MSFT261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706112900, "volume": 3, "vwap": 69.45}
{"close": 113.15, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 113.15, "low": 113.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.15, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706112900, "volume": 1, "vwap": 113.15}
{"close": 7.8, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 11, "underlying_symbol": "NFLX", "unix_timestamp": 1706112900, "volume": 11, "vwap": 7.763636}
{"close": 6.0, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 3, "vwap": 6.0}
{"close": 80.35, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 80.35, "low": 80.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.35, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 1, "vwap": 80.35}
{"close": 226.0, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 226.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 1, "vwap": 226.0}
{"close": 205.7, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 205.7, "low": 205.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.7, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 4, "vwap": 205.7}
{"close": 160.0, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 4, "vwap": 160.0}
{"close": 144.04, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 144.04, "low": 144.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.04, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 3, "vwap": 144.04}
{"close": 134.5, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 134.5, "low": 134.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 1, "vwap": 134.5}
{"close": 98.5, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 98.5, "low": 98.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.5, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 1, "vwap": 98.5}
{"close": 87.93, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 87.93, "low": 87.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.93, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 1, "vwap": 87.93}
{"close": 58.9, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 60.43, "low": 58.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.43, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 51, "vwap": 58.93}
{"close": 61.8, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 61.9, "low": 61.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 4, "vwap": 61.775}
{"close": 97.44, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 97.44, "low": 97.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.44, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 4, "vwap": 97.44}
{"close": 106.49, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 106.49, "low": 106.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.49, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706112900, "volume": 4, "vwap": 106.49}
{"close": 2.4, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706112900, "volume": 3, "vwap": 2.316667}
{"close": 36.12, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 36.12, "low": 36.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.12, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706112900, "volume": 1, "vwap": 36.12}
{"close": 38.12, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 38.12, "low": 38.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.12, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706112900, "volume": 5, "vwap": 38.12}
{"close": 73.85, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 73.85, "low": 73.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706112900, "volume": 2, "vwap": 73.85}
{"close": 35.25, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706112900, "volume": 4, "vwap": 35.25}
{"close": 80.35, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-06-18", "high": 80.35, "low": 80.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.35, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706112900, "volume": 2, "vwap": 80.35}
{"close": 1.5, "date": "2024-01-24", "datetime": "2024-01-24T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.49, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "XLF", "unix_timestamp": 1706112900, "volume": 23, "vwap": 1.503043}
{"close": 108.58, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 108.58, "low": 108.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.58, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706113200, "volume": 2, "vwap": 108.58}
{"close": 95.74, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 95.74, "low": 95.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.74, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706113200, "volume": 1, "vwap": 95.74}
{"close": 51.04, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 51.04, "low": 51.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.04, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706113200, "volume": 10, "vwap": 51.04}
{"close": 4.01, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 4.01, "low": 4.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.01, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706113200, "volume": 10, "vwap": 4.01}
{"close": 36.89, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 36.89, "low": 36.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706113200, "volume": 2, "vwap": 36.87}
{"close": 28.85, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.85, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706113200, "volume": 2, "vwap": 28.85}
{"close": 21.75, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706113200, "volume": 1, "vwap": 21.75}
{"close": 18.1, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706113200, "volume": 20, "vwap": 18.1}
{"close": 29.5, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 29.5}
{"close": 5.0, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706113200, "volume": 1, "vwap": 5.0}
{"close": 29.0, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706113200, "volume": 2, "vwap": 29.0}
{"close": 10.1, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.1, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706113200, "volume": 2, "vwap": 10.1}
{"close": 17.75, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 17.84, "low": 17.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.47, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706113200, "volume": 5, "vwap": 17.692}
{"close": 15.24, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 15.3, "low": 14.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.93, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706113200, "volume": 5, "vwap": 15.158}
{"close": 69.75, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 69.75, "low": 69.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.75, "option_symbol": "IWM261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706113200, "volume": 1, "vwap": 69.75}
{"close": 43.83, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 43.83, "low": 43.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.83, "option_symbol": "MSFT260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706113200, "volume": 1, "vwap": 43.83}
{"close": 65.5, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706113200, "volume": 1, "vwap": 65.5}
{"close": 211.69, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 211.69, "low": 211.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.69, "option_symbol": "NFLX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706113200, "volume": 1, "vwap": 211.69}
{"close": 147.0, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 147.0, "low": 147.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706113200, "volume": 1, "vwap": 147.0}
{"close": 145.5, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 145.5, "low": 145.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.5, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 145.5}
{"close": 51.38, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 51.38, "low": 51.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.38, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 51.38}
{"close": 45.9, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 45.9, "low": 45.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.9, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 45.9}
{"close": 117.39, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 117.39, "low": 117.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.39, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 117.39}
{"close": 122.39, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 122.39, "low": 122.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.39, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 122.39}
{"close": 306.54, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 306.54, "low": 306.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 306.54, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 306.54}
{"close": 197.0, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 197.0, "low": 197.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 197.0}
{"close": 190.25, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 190.25, "low": 190.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.25, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 190.25}
{"close": 182.25, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 182.25, "low": 182.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.25, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 182.25}
{"close": 173.7, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 173.7, "low": 173.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.7, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 173.7}
{"close": 167.5, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 166.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 8, "vwap": 166.875}
{"close": 160.0, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 160.0}
{"close": 135.03, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 135.03, "low": 135.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.03, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 135.03}
{"close": 89.0, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 89.0}
{"close": 58.9, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 58.9, "low": 58.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.9, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 1, "vwap": 58.9}
{"close": 61.55, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 61.85, "low": 61.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 3, "vwap": 61.666667}
{"close": 107.0, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 107.0}
{"close": 108.14, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 108.14, "low": 107.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.97, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706113200, "volume": 4, "vwap": 108.055}
{"close": 78.2, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 78.39, "low": 78.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.39, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706113200, "volume": 2, "vwap": 78.295}
{"close": 169.8, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 169.8, "low": 169.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 169.8}
{"close": 98.87, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 98.87, "low": 98.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.87, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 98.87}
{"close": 89.1, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 89.1, "low": 89.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.1, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 89.1}
{"close": 69.92, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 69.92, "low": 69.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.92, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113200, "volume": 20, "vwap": 69.92}
{"close": 25.0, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113200, "volume": 2, "vwap": 25.0}
{"close": 8.1, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706113200, "volume": 9, "vwap": 8.1}
{"close": 9.81, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 9.84, "low": 9.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.84, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706113200, "volume": 2, "vwap": 9.825}
{"close": 7.19, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 7.19, "low": 7.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.19, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706113200, "volume": 1, "vwap": 7.19}
{"close": 17.72, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 17.72, "low": 17.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.72, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706113200, "volume": 1, "vwap": 17.72}
{"close": 2.99, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 9, "underlying_symbol": "XOM", "unix_timestamp": 1706113200, "volume": 12, "vwap": 2.965833}
{"close": 13.47, "date": "2024-01-24", "datetime": "2024-01-24T16:20:00Z", "expiration_date": "2026-12-18", "high": 13.47, "low": 13.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.47, "option_symbol": "XOM261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706113200, "volume": 1, "vwap": 13.47}
{"close": 31.47, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.47, "low": 31.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.47, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706113500, "volume": 1, "vwap": 31.47}
{"close": 41.91, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 41.91, "low": 41.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.91, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706113500, "volume": 2, "vwap": 41.91}
{"close": 18.18, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 18.24, "low": 18.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.24, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706113500, "volume": 20, "vwap": 18.21}
{"close": 48.26, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 48.26, "low": 48.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.26, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706113500, "volume": 1, "vwap": 48.26}
{"close": 8.3, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706113500, "volume": 2, "vwap": 8.3}
{"close": 6.5, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "CVX261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706113500, "volume": 1, "vwap": 6.5}
{"close": 35.72, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 35.72, "low": 35.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.72, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706113500, "volume": 1, "vwap": 35.72}
{"close": 105.0, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706113500, "volume": 1, "vwap": 105.0}
{"close": 2.57, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.57, "low": 2.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.57, "option_symbol": "GOOGL261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706113500, "volume": 1, "vwap": 2.57}
{"close": 12.1, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706113500, "volume": 1, "vwap": 12.1}
{"close": 46.85, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.85, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706113500, "volume": 3, "vwap": 46.85}
{"close": 32.5, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706113500, "volume": 12, "vwap": 32.533333}
{"close": 85.62, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 85.62, "low": 85.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.59, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706113500, "volume": 2, "vwap": 85.605}
{"close": 162.4, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 162.4, "low": 162.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 162.4, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706113500, "volume": 1, "vwap": 162.4}
{"close": 148.93, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 148.93, "low": 148.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.93, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706113500, "volume": 1, "vwap": 148.93}
{"close": 7.8, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706113500, "volume": 4, "vwap": 7.8}
{"close": 21.75, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 21.75, "low": 21.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706113500, "volume": 10, "vwap": 21.75}
{"close": 45.5, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706113500, "volume": 1, "vwap": 45.5}
{"close": 92.37, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 92.37, "low": 92.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.37, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113500, "volume": 1, "vwap": 92.37}
{"close": 448.0, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 448.0, "low": 448.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 448.0, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113500, "volume": 1, "vwap": 448.0}
{"close": 166.5, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 166.5, "low": 166.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706113500, "volume": 4, "vwap": 166.5}
{"close": 158.0, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 158.0, "low": 158.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113500, "volume": 1, "vwap": 158.0}
{"close": 70.17, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 70.17, "low": 70.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.17, "option_symbol": "NVDA261218C01120000", "option_type": "call", "strike_price": 1120.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113500, "volume": 1, "vwap": 70.17}
{"close": 61.9, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 61.9, "low": 61.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113500, "volume": 1, "vwap": 61.9}
{"close": 61.04, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 61.04, "low": 61.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.04, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706113500, "volume": 1, "vwap": 61.04}
{"close": 50.55, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 50.55, "low": 50.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.55, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706113500, "volume": 1, "vwap": 50.55}
{"close": 56.0, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113500, "volume": 2, "vwap": 56.0}
{"close": 20.0, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113500, "volume": 4, "vwap": 20.0}
{"close": 39.8, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.8, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113500, "volume": 2, "vwap": 39.8}
{"close": 6.8, "date": "2024-01-24", "datetime": "2024-01-24T16:25:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706113500, "volume": 1, "vwap": 6.8}
{"close": 88.35, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 88.35, "low": 88.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.35, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706113800, "volume": 2, "vwap": 88.35}
{"close": 33.92, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 33.92, "low": 33.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.92, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706113800, "volume": 1, "vwap": 33.92}
{"close": 31.33, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 31.33, "low": 31.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.33, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706113800, "volume": 27, "vwap": 31.33}
{"close": 20.5, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706113800, "volume": 1, "vwap": 20.5}
{"close": 21.5, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706113800, "volume": 1, "vwap": 21.5}
{"close": 7.25, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.25, "option_symbol": "BA261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706113800, "volume": 1, "vwap": 7.25}
{"close": 4.65, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706113800, "volume": 5, "vwap": 4.65}
{"close": 1.65, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706113800, "volume": 1, "vwap": 1.65}
{"close": 22.65, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.75, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706113800, "volume": 2, "vwap": 22.7}
{"close": 5.26, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.26, "low": 5.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.26, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706113800, "volume": 1, "vwap": 5.26}
{"close": 4.65, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 9, "underlying_symbol": "GOOGL", "unix_timestamp": 1706113800, "volume": 10, "vwap": 4.64}
{"close": 18.1, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706113800, "volume": 10, "vwap": 18.1}
{"close": 1.92, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.92, "low": 1.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.92, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706113800, "volume": 5, "vwap": 1.92}
{"close": 2.6, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "GOOGL261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706113800, "volume": 5, "vwap": 2.6}
{"close": 13.22, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 13.22, "low": 13.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.22, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706113800, "volume": 3, "vwap": 13.22}
{"close": 52.01, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.01, "low": 52.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.01, "option_symbol": "MSFT260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706113800, "volume": 2, "vwap": 52.01}
{"close": 31.35, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 31.35, "low": 31.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.35, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706113800, "volume": 1, "vwap": 31.35}
{"close": 141.3, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 141.3, "low": 141.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.03, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706113800, "volume": 2, "vwap": 141.165}
{"close": 79.2, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 79.2, "low": 79.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.02, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706113800, "volume": 2, "vwap": 79.11}
{"close": 39.75, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.75, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113800, "volume": 1, "vwap": 39.75}
{"close": 88.94, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 88.94, "low": 88.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.94, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706113800, "volume": 2, "vwap": 88.94}
{"close": 61.6, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 61.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706113800, "volume": 3, "vwap": 61.766667}
{"close": 55.96, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 55.97, "low": 55.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.97, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706113800, "volume": 10, "vwap": 55.964}
{"close": 49.96, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 49.96, "low": 49.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.96, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113800, "volume": 2, "vwap": 49.96}
{"close": 30.76, "date": "2024-01-24", "datetime": "2024-01-24T16:30:00Z", "expiration_date": "2026-06-18", "high": 30.76, "low": 30.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.76, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706113800, "volume": 2, "vwap": 30.76}
{"close": 29.05, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.05, "low": 29.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.05, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706114100, "volume": 12, "vwap": 29.05}
{"close": 20.45, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.45, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706114100, "volume": 12, "vwap": 20.45}
{"close": 14.5, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706114100, "volume": 2, "vwap": 14.5}
{"close": 12.3, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706114100, "volume": 7, "vwap": 12.3}
{"close": 20.0, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706114100, "volume": 1, "vwap": 20.0}
{"close": 13.0, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "BA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706114100, "volume": 1, "vwap": 13.0}
{"close": 1.55, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706114100, "volume": 10, "vwap": 1.55}
{"close": 2.4, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "GOOGL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706114100, "volume": 5, "vwap": 2.4}
{"close": 44.7, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 44.7, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706114100, "volume": 2, "vwap": 44.6}
{"close": 3.0, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706114100, "volume": 5, "vwap": 3.0}
{"close": 168.36, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 168.36, "low": 168.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.36, "option_symbol": "MSFT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706114100, "volume": 1, "vwap": 168.36}
{"close": 88.64, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 88.64, "low": 88.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.64, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706114100, "volume": 1, "vwap": 88.64}
{"close": 31.4, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 31.4, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706114100, "volume": 22, "vwap": 31.4}
{"close": 50.76, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 50.76, "low": 50.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.76, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706114100, "volume": 1, "vwap": 50.76}
{"close": 106.0, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 106.0, "low": 106.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.0, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1706114100, "volume": 10, "vwap": 106.0}
{"close": 167.3, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 167.3, "low": 167.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.3, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114100, "volume": 1, "vwap": 167.3}
{"close": 132.23, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 132.23, "low": 132.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.23, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114100, "volume": 3, "vwap": 132.23}
{"close": 45.31, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 45.31, "low": 45.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.31, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114100, "volume": 1, "vwap": 45.31}
{"close": 54.79, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 54.79, "low": 54.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.79, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114100, "volume": 1, "vwap": 54.79}
{"close": 227.6, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 227.6, "low": 227.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 227.4, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706114100, "volume": 171, "vwap": 227.508772}
{"close": 168.0, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 167.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706114100, "volume": 7, "vwap": 167.428571}
{"close": 61.8, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 61.8, "low": 61.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706114100, "volume": 7, "vwap": 61.678572}
{"close": 30.76, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 30.76, "low": 30.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.76, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114100, "volume": 2, "vwap": 30.76}
{"close": 29.26, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.26, "low": 29.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.26, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114100, "volume": 2, "vwap": 29.26}
{"close": 16.54, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706114100, "volume": 16, "vwap": 16.53875}
{"close": 44.7, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-06-18", "high": 44.7, "low": 44.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114100, "volume": 6, "vwap": 44.7}
{"close": 10.15, "date": "2024-01-24", "datetime": "2024-01-24T16:35:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 6, "underlying_symbol": "UBER", "unix_timestamp": 1706114100, "volume": 37, "vwap": 10.15}
{"close": 2.75, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.77, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706114400, "volume": 2, "vwap": 2.76}
{"close": 10.8, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706114400, "volume": 2, "vwap": 10.8}
{"close": 25.45, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 26.62, "low": 25.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.62, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1706114400, "volume": 50, "vwap": 26.035}
{"close": 13.5, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "DVA261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "DVA", "unix_timestamp": 1706114400, "volume": 1, "vwap": 13.5}
{"close": 11.83, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 11.83, "low": 11.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.83, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706114400, "volume": 1, "vwap": 11.83}
{"close": 11.05, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.05, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706114400, "volume": 1, "vwap": 11.05}
{"close": 32.55, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706114400, "volume": 8, "vwap": 32.55}
{"close": 27.1, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 27.1, "low": 27.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.1, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706114400, "volume": 22, "vwap": 27.1}
{"close": 23.75, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.75, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706114400, "volume": 1, "vwap": 23.75}
{"close": 184.84, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 184.84, "low": 184.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.84, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706114400, "volume": 1, "vwap": 184.84}
{"close": 4.0, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "NFLX261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706114400, "volume": 1, "vwap": 4.0}
{"close": 122.85, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 122.85, "low": 122.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.85, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114400, "volume": 20, "vwap": 122.85}
{"close": 54.83, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 54.83, "low": 54.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.83, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706114400, "volume": 18, "vwap": 54.83}
{"close": 227.7, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 227.95, "low": 227.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 227.95, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706114400, "volume": 93, "vwap": 227.807527}
{"close": 210.0, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114400, "volume": 1, "vwap": 210.0}
{"close": 169.1, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 169.9, "low": 169.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.9, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706114400, "volume": 465, "vwap": 169.293118}
{"close": 167.0, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 167.0, "low": 167.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706114400, "volume": 3, "vwap": 167.0}
{"close": 61.35, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 61.8, "low": 61.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706114400, "volume": 6, "vwap": 61.533333}
{"close": 69.7, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 69.7, "low": 69.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.7, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706114400, "volume": 1, "vwap": 69.7}
{"close": 2.39, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.39, "low": 2.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.39, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706114400, "volume": 10, "vwap": 2.39}
{"close": 58.9, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 58.9, "low": 58.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114400, "volume": 2, "vwap": 58.9}
{"close": 30.63, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 30.63, "low": 30.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.63, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114400, "volume": 2, "vwap": 30.63}
{"close": 23.5, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "UBER260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706114400, "volume": 1, "vwap": 23.5}
{"close": 10.2, "date": "2024-01-24", "datetime": "2024-01-24T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706114400, "volume": 13, "vwap": 10.2}
{"close": 14.1, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706114700, "volume": 2, "vwap": 14.1}
{"close": 26.1, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.1, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706114700, "volume": 25, "vwap": 26.1}
{"close": 23.05, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.05, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706114700, "volume": 10, "vwap": 23.05}
{"close": 8.16, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 8.16, "low": 8.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.16, "option_symbol": "GM261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706114700, "volume": 1, "vwap": 8.16}
{"close": 8.3, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706114700, "volume": 2, "vwap": 8.3}
{"close": 42.9, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.9, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706114700, "volume": 2, "vwap": 42.9}
{"close": 39.05, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.05, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706114700, "volume": 3, "vwap": 39.05}
{"close": 34.05, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.05, "option_symbol": "META260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706114700, "volume": 4, "vwap": 34.05}
{"close": 32.7, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "META260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706114700, "volume": 7, "vwap": 32.585714}
{"close": 31.2, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.05, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706114700, "volume": 5, "vwap": 31.08}
{"close": 25.36, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.36, "low": 25.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.36, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706114700, "volume": 1, "vwap": 25.36}
{"close": 104.25, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 104.25, "low": 104.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.25, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706114700, "volume": 1, "vwap": 104.25}
{"close": 27.5, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.25, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1706114700, "volume": 19, "vwap": 27.315789}
{"close": 139.5, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 139.5, "low": 139.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.5, "option_symbol": "NVDA260618C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114700, "volume": 1, "vwap": 139.5}
{"close": 45.58, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 45.58, "low": 45.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.58, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114700, "volume": 2, "vwap": 45.58}
{"close": 169.2, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 169.2, "low": 169.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.2, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114700, "volume": 7, "vwap": 169.2}
{"close": 43.1, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 43.1, "low": 43.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.1, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706114700, "volume": 1, "vwap": 43.1}
{"close": 61.5, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 61.75, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 38, "underlying_symbol": "NVDA", "unix_timestamp": 1706114700, "volume": 72, "vwap": 61.580833}
{"close": 207.3, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 207.3, "low": 207.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.3, "option_symbol": "SPY261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706114700, "volume": 1, "vwap": 207.3}
{"close": 167.84, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 167.84, "low": 167.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.84, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114700, "volume": 2, "vwap": 167.84}
{"close": 75.8, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 75.8, "low": 75.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114700, "volume": 2, "vwap": 75.8}
{"close": 69.86, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 69.86, "low": 69.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.86, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114700, "volume": 2, "vwap": 69.86}
{"close": 62.3, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 62.3, "low": 62.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114700, "volume": 2, "vwap": 62.3}
{"close": 49.9, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706114700, "volume": 2, "vwap": 49.9}
{"close": 42.25, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706114700, "volume": 16, "vwap": 42.1875}
{"close": 23.5, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "XBI261218C00088000", "option_type": "call", "strike_price": 88.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706114700, "volume": 1, "vwap": 23.5}
{"close": 31.8, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "XLK260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706114700, "volume": 1, "vwap": 31.8}
{"close": 4.81, "date": "2024-01-24", "datetime": "2024-01-24T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.81, "low": 4.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.81, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706114700, "volume": 10, "vwap": 4.81}
{"close": 45.41, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 45.41, "low": 45.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.41, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706115000, "volume": 5, "vwap": 45.41}
{"close": 34.14, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 34.14, "low": 34.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.14, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706115000, "volume": 5, "vwap": 34.14}
{"close": 4.7, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 17, "underlying_symbol": "AAPL", "unix_timestamp": 1706115000, "volume": 21, "vwap": 4.695714}
{"close": 22.0, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706115000, "volume": 1, "vwap": 22.0}
{"close": 13.3, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.3, "option_symbol": "COP260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1706115000, "volume": 40, "vwap": 13.3}
{"close": 15.4, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "COP260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 10, "underlying_symbol": "COP", "unix_timestamp": 1706115000, "volume": 124, "vwap": 15.4}
{"close": 21.13, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 21.13, "low": 21.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.13, "option_symbol": "CVX261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706115000, "volume": 3, "vwap": 21.13}
{"close": 26.9, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 27.16, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 6, "underlying_symbol": "DKNG", "unix_timestamp": 1706115000, "volume": 100, "vwap": 26.8638}
{"close": 24.95, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.69, "option_symbol": "DKNG260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1706115000, "volume": 50, "vwap": 24.82}
{"close": 16.65, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706115000, "volume": 5, "vwap": 16.65}
{"close": 7.04, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.04, "low": 7.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.04, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706115000, "volume": 1, "vwap": 7.04}
{"close": 1.69, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.72, "low": 1.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.72, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706115000, "volume": 2, "vwap": 1.705}
{"close": 90.91, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 90.91, "low": 90.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.91, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706115000, "volume": 5, "vwap": 90.91}
{"close": 45.0, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706115000, "volume": 1, "vwap": 45.0}
{"close": 61.0, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706115000, "volume": 1, "vwap": 61.0}
{"close": 68.5, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.5, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706115000, "volume": 1, "vwap": 68.5}
{"close": 210.0, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115000, "volume": 1, "vwap": 210.0}
{"close": 35.9, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 35.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.9, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115000, "volume": 1, "vwap": 35.9}
{"close": 61.56, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 61.56, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706115000, "volume": 4, "vwap": 61.515}
{"close": 26.54, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 26.54, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706115000, "volume": 2, "vwap": 26.52}
{"close": 41.04, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 41.04, "low": 40.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.92, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706115000, "volume": 2, "vwap": 40.98}
{"close": 83.35, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 83.35, "low": 83.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706115000, "volume": 4, "vwap": 83.35}
{"close": 40.25, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115000, "volume": 4, "vwap": 40.25}
{"close": 49.32, "date": "2024-01-24", "datetime": "2024-01-24T16:50:00Z", "expiration_date": "2026-12-18", "high": 49.32, "low": 49.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.32, "option_symbol": "XOM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706115000, "volume": 2, "vwap": 49.32}
{"close": 148.5, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 148.5, "low": 148.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.5, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706115300, "volume": 10, "vwap": 148.5}
{"close": 45.65, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 45.65, "low": 45.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.65, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706115300, "volume": 1, "vwap": 45.65}
{"close": 29.35, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.35, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706115300, "volume": 2, "vwap": 29.35}
{"close": 4.65, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 4.72, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.68, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706115300, "volume": 4, "vwap": 4.6875}
{"close": 1.5, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706115300, "volume": 1, "vwap": 1.5}
{"close": 15.4, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "COP260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 7, "underlying_symbol": "COP", "unix_timestamp": 1706115300, "volume": 122, "vwap": 15.4}
{"close": 27.03, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 27.05, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.05, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1706115300, "volume": 75, "vwap": 27.026667}
{"close": 5.7, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706115300, "volume": 3, "vwap": 5.7}
{"close": 15.0, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706115300, "volume": 2, "vwap": 15.0}
{"close": 8.3, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706115300, "volume": 3, "vwap": 8.3}
{"close": 24.5, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "IWM260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706115300, "volume": 2, "vwap": 24.5}
{"close": 135.04, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 135.04, "low": 135.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.04, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706115300, "volume": 1, "vwap": 135.04}
{"close": 117.3, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 117.3, "low": 117.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.3, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706115300, "volume": 1, "vwap": 117.3}
{"close": 85.58, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 86.15, "low": 85.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.15, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706115300, "volume": 2, "vwap": 85.865}
{"close": 80.5, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 80.5, "low": 80.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.5, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706115300, "volume": 1, "vwap": 80.5}
{"close": 284.3, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 284.3, "low": 284.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 284.3, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 1, "vwap": 284.3}
{"close": 277.65, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 277.65, "low": 277.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 277.65, "option_symbol": "NVDA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 1, "vwap": 277.65}
{"close": 124.11, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 124.11, "low": 124.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.11, "option_symbol": "NVDA260618C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 20, "vwap": 124.11}
{"close": 107.11, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 107.11, "low": 107.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.11, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 4, "vwap": 107.11}
{"close": 122.9, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 122.9, "low": 122.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.9, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 1, "vwap": 122.9}
{"close": 95.7, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 95.75, "low": 95.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.55, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 22, "vwap": 95.625}
{"close": 90.0, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 89.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 9, "vwap": 89.933333}
{"close": 61.3, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 3, "vwap": 61.433333}
{"close": 64.7, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 64.7, "low": 64.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.7, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115300, "volume": 2, "vwap": 64.7}
{"close": 42.55, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 42.55, "low": 42.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.55, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706115300, "volume": 2, "vwap": 42.55}
{"close": 53.0, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706115300, "volume": 1, "vwap": 53.0}
{"close": 74.5, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706115300, "volume": 10, "vwap": 74.5}
{"close": 66.56, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 66.56, "low": 66.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.56, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115300, "volume": 2, "vwap": 66.56}
{"close": 32.55, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115300, "volume": 4, "vwap": 32.55}
{"close": 42.2, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.2, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 62, "underlying_symbol": "TSLA", "unix_timestamp": 1706115300, "volume": 66, "vwap": 42.198485}
{"close": 44.71, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-06-18", "high": 44.75, "low": 44.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 70, "underlying_symbol": "TSLA", "unix_timestamp": 1706115300, "volume": 248, "vwap": 44.712903}
{"close": 12.51, "date": "2024-01-24", "datetime": "2024-01-24T16:55:00Z", "expiration_date": "2026-12-18", "high": 12.51, "low": 12.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.51, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706115300, "volume": 1, "vwap": 12.51}
{"close": 2.94, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.94, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706115600, "volume": 1, "vwap": 2.94}
{"close": 42.0, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706115600, "volume": 2, "vwap": 42.0}
{"close": 30.18, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 30.18, "low": 30.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.18, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706115600, "volume": 1, "vwap": 30.18}
{"close": 18.15, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706115600, "volume": 20, "vwap": 18.15}
{"close": 125.5, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 125.5, "low": 125.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.5, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706115600, "volume": 3, "vwap": 125.5}
{"close": 8.6, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706115600, "volume": 1, "vwap": 8.6}
{"close": 5.7, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706115600, "volume": 2, "vwap": 5.7}
{"close": 7.1, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706115600, "volume": 5, "vwap": 7.1}
{"close": 39.1, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 37.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706115600, "volume": 10, "vwap": 38.5}
{"close": 31.0, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706115600, "volume": 1, "vwap": 31.0}
{"close": 360.0, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 360.0, "low": 360.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 360.0, "option_symbol": "NFLX261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706115600, "volume": 12, "vwap": 360.0}
{"close": 351.53, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 351.53, "low": 351.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 351.53, "option_symbol": "NVDA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 1, "vwap": 351.53}
{"close": 189.65, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 189.65, "low": 189.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.65, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 1, "vwap": 189.65}
{"close": 102.74, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 102.74, "low": 102.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.74, "option_symbol": "NVDA260618C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 1, "vwap": 102.74}
{"close": 100.24, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 100.24, "low": 100.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.24, "option_symbol": "NVDA260618C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 1, "vwap": 100.24}
{"close": 79.1, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 79.2, "low": 79.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.1, "option_symbol": "NVDA260618C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 8, "vwap": 79.13125}
{"close": 197.67, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 197.67, "low": 197.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.67, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 1, "vwap": 197.67}
{"close": 190.05, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 190.05, "low": 190.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.05, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 1, "vwap": 190.05}
{"close": 168.0, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 168.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 4, "vwap": 168.0}
{"close": 133.5, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 133.5, "low": 133.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 1, "vwap": 133.5}
{"close": 128.0, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 128.0, "low": 128.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.0, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 1, "vwap": 128.0}
{"close": 96.15, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 96.15, "low": 95.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.65, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 6, "vwap": 95.825}
{"close": 90.4, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 90.4, "low": 89.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 26, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 26, "vwap": 90.163462}
{"close": 7.55, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.35, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 5, "vwap": 7.38}
{"close": 79.63, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 79.76, "low": 79.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.76, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706115600, "volume": 2, "vwap": 79.695}
{"close": 24.8, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 24.8, "low": 24.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.8, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706115600, "volume": 2, "vwap": 24.8}
{"close": 74.55, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 74.55, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706115600, "volume": 36, "vwap": 74.527778}
{"close": 70.5, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115600, "volume": 2, "vwap": 70.5}
{"close": 36.15, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 36.15, "low": 36.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.15, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115600, "volume": 2, "vwap": 36.15}
{"close": 55.4, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.35, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706115600, "volume": 4, "vwap": 55.375}
{"close": 61.0, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 60.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706115600, "volume": 28, "vwap": 61.007143}
{"close": 93.53, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 93.53, "low": 93.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.53, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115600, "volume": 2, "vwap": 93.53}
{"close": 3.6, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "UBER260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706115600, "volume": 5, "vwap": 3.6}
{"close": 15.54, "date": "2024-01-24", "datetime": "2024-01-24T17:00:00Z", "expiration_date": "2026-12-18", "high": 15.54, "low": 15.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.54, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706115600, "volume": 1, "vwap": 15.54}
{"close": 3.55, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706115900, "volume": 100, "vwap": 3.55}
{"close": 3.8, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706115900, "volume": 1, "vwap": 3.8}
{"close": 74.35, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 74.35, "low": 74.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.35, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706115900, "volume": 1, "vwap": 74.35}
{"close": 21.65, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706115900, "volume": 1, "vwap": 21.65}
{"close": 11.4, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "COP260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706115900, "volume": 21, "vwap": 11.4}
{"close": 13.35, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.35, "option_symbol": "COP260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 24, "underlying_symbol": "COP", "unix_timestamp": 1706115900, "volume": 276, "vwap": 13.35}
{"close": 15.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706115900, "volume": 2, "vwap": 15.0}
{"close": 7.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706115900, "volume": 15, "vwap": 7.0}
{"close": 24.45, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 24.45, "low": 24.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.45, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706115900, "volume": 1, "vwap": 24.45}
{"close": 166.95, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 166.95, "low": 166.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.95, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706115900, "volume": 2, "vwap": 166.95}
{"close": 43.35, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.35, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706115900, "volume": 4, "vwap": 43.35}
{"close": 72.99, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 72.99, "low": 72.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.99, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706115900, "volume": 1, "vwap": 72.99}
{"close": 66.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706115900, "volume": 1, "vwap": 66.0}
{"close": 40.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706115900, "volume": 5, "vwap": 40.0}
{"close": 83.42, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 83.95, "low": 83.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.95, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706115900, "volume": 2, "vwap": 83.685}
{"close": 74.49, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 74.49, "low": 74.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.49, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706115900, "volume": 1, "vwap": 74.49}
{"close": 66.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706115900, "volume": 1, "vwap": 66.0}
{"close": 93.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.0, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706115900, "volume": 1, "vwap": 93.0}
{"close": 249.5, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 249.5, "low": 249.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 249.5, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 1, "vwap": 249.5}
{"close": 93.76, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 93.76, "low": 93.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.76, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 93.76}
{"close": 72.25, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 72.4, "low": 72.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.4, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 72.325}
{"close": 97.56, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 97.56, "low": 97.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.56, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 97.56}
{"close": 126.86, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 126.86, "low": 126.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.86, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 1, "vwap": 126.86}
{"close": 213.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 56, "vwap": 213.0}
{"close": 206.17, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 206.17, "low": 206.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.17, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 1, "vwap": 206.17}
{"close": 198.17, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 198.17, "low": 198.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.17, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 1, "vwap": 198.17}
{"close": 175.8, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 175.8, "low": 175.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.8, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 3, "vwap": 175.8}
{"close": 167.92, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 167.92, "low": 167.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.92, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 1, "vwap": 167.92}
{"close": 151.5, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 151.5, "low": 151.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.5, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 151.5}
{"close": 103.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 103.0}
{"close": 95.85, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 96.15, "low": 95.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.15, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 96.0}
{"close": 90.4, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 90.55, "low": 90.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 34, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 37, "vwap": 90.412162}
{"close": 79.82, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 79.82, "low": 79.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.77, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 6, "vwap": 79.786667}
{"close": 135.15, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 135.15, "low": 131.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.8, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 133.475}
{"close": 140.07, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 140.07, "low": 140.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.07, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 1, "vwap": 140.07}
{"close": 181.0, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 181.0, "low": 181.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706115900, "volume": 27, "vwap": 181.0}
{"close": 44.5, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706115900, "volume": 3, "vwap": 44.5}
{"close": 74.35, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 74.35, "low": 74.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706115900, "volume": 140, "vwap": 74.35}
{"close": 70.41, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 70.41, "low": 70.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.41, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 70.41}
{"close": 62.65, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 62.65, "low": 62.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 62.65}
{"close": 49.9, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115900, "volume": 26, "vwap": 49.9}
{"close": 9.9, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115900, "volume": 20, "vwap": 9.9}
{"close": 24.66, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 24.66, "low": 24.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.66, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 24.66}
{"close": 26.55, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 26.55, "low": 26.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.55, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115900, "volume": 2, "vwap": 26.55}
{"close": 30.6, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.6, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706115900, "volume": 4, "vwap": 30.6}
{"close": 11.8, "date": "2024-01-24", "datetime": "2024-01-24T17:05:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706115900, "volume": 1, "vwap": 11.8}
{"close": 53.9, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 53.94, "low": 53.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.94, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706116200, "volume": 2, "vwap": 53.92}
{"close": 39.8, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.8, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706116200, "volume": 10, "vwap": 39.8}
{"close": 34.85, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.85, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706116200, "volume": 10, "vwap": 34.85}
{"close": 32.49, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.49, "low": 32.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.49, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706116200, "volume": 1, "vwap": 32.49}
{"close": 3.83, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 3.83, "low": 3.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.83, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706116200, "volume": 1, "vwap": 3.83}
{"close": 1.59, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.59, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706116200, "volume": 1, "vwap": 1.59}
{"close": 4.65, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "CCL261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706116200, "volume": 1, "vwap": 4.65}
{"close": 13.35, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.35, "option_symbol": "COP260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "COP", "unix_timestamp": 1706116200, "volume": 93, "vwap": 13.35}
{"close": 7.06, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 7.06, "low": 7.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.06, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706116200, "volume": 10, "vwap": 7.06}
{"close": 1.6, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.6, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706116200, "volume": 10, "vwap": 1.6}
{"close": 40.25, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706116200, "volume": 2, "vwap": 40.25}
{"close": 18.09, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.09, "low": 18.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.09, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706116200, "volume": 20, "vwap": 18.09}
{"close": 48.0, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706116200, "volume": 1, "vwap": 48.0}
{"close": 75.0, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706116200, "volume": 1, "vwap": 75.0}
{"close": 172.04, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 172.07, "low": 172.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.07, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 9, "vwap": 172.046667}
{"close": 74.1, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 74.15, "low": 74.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.15, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 2, "vwap": 74.125}
{"close": 39.5, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 1, "vwap": 39.5}
{"close": 197.54, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 198.08, "low": 197.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.08, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 2, "vwap": 197.81}
{"close": 167.28, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 167.68, "low": 167.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.68, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 2, "vwap": 167.48}
{"close": 161.0, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 161.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 50, "vwap": 161.0}
{"close": 110.6, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 111.05, "low": 110.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.05, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 8, "vwap": 110.78125}
{"close": 95.85, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 95.85, "low": 95.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.8, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 2, "vwap": 95.825}
{"close": 90.1, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 90.45, "low": 89.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 16, "vwap": 90.165625}
{"close": 73.82, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 73.82, "low": 73.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.8, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 20, "vwap": 73.81}
{"close": 80.09, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 80.09, "low": 79.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.81, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706116200, "volume": 3, "vwap": 79.903333}
{"close": 70.1, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 70.1, "low": 70.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.1, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706116200, "volume": 1, "vwap": 70.1}
{"close": 34.5, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706116200, "volume": 1, "vwap": 34.5}
{"close": 40.0, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706116200, "volume": 1, "vwap": 40.0}
{"close": 16.55, "date": "2024-01-24", "datetime": "2024-01-24T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116200, "volume": 2, "vwap": 16.55}
{"close": 24.75, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706116500, "volume": 1, "vwap": 24.75}
{"close": 32.84, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.84, "low": 32.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.84, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706116500, "volume": 1, "vwap": 32.84}
{"close": 30.63, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 30.63, "low": 30.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.15, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706116500, "volume": 7, "vwap": 30.218571}
{"close": 8.5, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706116500, "volume": 1, "vwap": 8.5}
{"close": 9.55, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706116500, "volume": 2, "vwap": 9.55}
{"close": 40.62, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 40.62, "low": 40.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.62, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706116500, "volume": 2, "vwap": 40.62}
{"close": 81.42, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 81.42, "low": 81.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.1, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706116500, "volume": 5, "vwap": 81.168}
{"close": 74.75, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 74.75, "low": 74.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.75, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706116500, "volume": 1, "vwap": 74.75}
{"close": 76.18, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 76.18, "low": 76.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.18, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706116500, "volume": 1, "vwap": 76.18}
{"close": 3.8, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706116500, "volume": 10, "vwap": 3.8}
{"close": 127.2, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 127.2, "low": 127.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.2, "option_symbol": "NFLX261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706116500, "volume": 2, "vwap": 127.2}
{"close": 168.63, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 168.63, "low": 168.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.63, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 2, "vwap": 168.63}
{"close": 93.32, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 93.32, "low": 93.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.32, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 1, "vwap": 93.32}
{"close": 72.88, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 72.88, "low": 72.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.88, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 2, "vwap": 72.88}
{"close": 97.82, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 97.82, "low": 97.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.82, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 1, "vwap": 97.82}
{"close": 205.5, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 205.5, "low": 205.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 1, "vwap": 205.5}
{"close": 202.28, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 202.28, "low": 202.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.28, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 1, "vwap": 202.28}
{"close": 197.98, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 198.24, "low": 197.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.24, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 2, "vwap": 198.11}
{"close": 193.1, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 193.1, "low": 193.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.1, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 1, "vwap": 193.1}
{"close": 175.0, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 1, "vwap": 175.0}
{"close": 160.0, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 3, "vwap": 160.0}
{"close": 151.13, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 151.13, "low": 151.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.13, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 2, "vwap": 151.13}
{"close": 99.6, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 99.95, "low": 99.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.75, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 8, "vwap": 99.70625}
{"close": 95.65, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 95.8, "low": 95.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.75, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 4, "vwap": 95.7375}
{"close": 89.9, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 90.2, "low": 89.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 7, "vwap": 90.071429}
{"close": 72.35, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 72.35, "low": 72.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.35, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 10, "vwap": 72.35}
{"close": 61.75, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 61.75, "low": 61.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 1, "vwap": 61.75}
{"close": 180.0, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706116500, "volume": 22, "vwap": 180.0}
{"close": 83.01, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 83.01, "low": 83.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.01, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706116500, "volume": 1, "vwap": 83.01}
{"close": 53.0, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "SPY261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706116500, "volume": 34, "vwap": 53.0}
{"close": 37.52, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 37.52, "low": 37.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.52, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706116500, "volume": 2, "vwap": 37.52}
{"close": 55.8, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 55.8, "low": 55.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116500, "volume": 40, "vwap": 55.8}
{"close": 42.22, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 42.22, "low": 42.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.22, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706116500, "volume": 4, "vwap": 42.22}
{"close": 32.28, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.28, "low": 32.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.28, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706116500, "volume": 4, "vwap": 32.28}
{"close": 12.25, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706116500, "volume": 16, "vwap": 12.25}
{"close": 17.85, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116500, "volume": 2, "vwap": 17.85}
{"close": 22.8, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-12-18", "high": 22.8, "low": 22.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.8, "option_symbol": "XBI261218C00089000", "option_type": "call", "strike_price": 89.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706116500, "volume": 1, "vwap": 22.8}
{"close": 8.6, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 9.47, "low": 8.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.8, "option_symbol": "XLE260618C00088000", "option_type": "call", "strike_price": 88.0, "trade_count": 41, "underlying_symbol": "XLE", "unix_timestamp": 1706116500, "volume": 103, "vwap": 8.624758}
{"close": 13.25, "date": "2024-01-24", "datetime": "2024-01-24T17:15:00Z", "expiration_date": "2026-06-18", "high": 13.49, "low": 12.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.26, "option_symbol": "XLE260618P00088000", "option_type": "put", "strike_price": 88.0, "trade_count": 33, "underlying_symbol": "XLE", "unix_timestamp": 1706116500, "volume": 103, "vwap": 13.272233}
{"close": 39.75, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.8, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706116800, "volume": 7, "vwap": 39.771429}
{"close": 14.35, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706116800, "volume": 2, "vwap": 14.35}
{"close": 3.7, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "GOOGL261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706116800, "volume": 10, "vwap": 3.7}
{"close": 1.63, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706116800, "volume": 4, "vwap": 1.59}
{"close": 2.56, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 2.56, "low": 2.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.52, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706116800, "volume": 2, "vwap": 2.54}
{"close": 29.5, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706116800, "volume": 2, "vwap": 29.5}
{"close": 49.5, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706116800, "volume": 1, "vwap": 49.5}
{"close": 3.55, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706116800, "volume": 10, "vwap": 3.55}
{"close": 112.0, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.0, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706116800, "volume": 7, "vwap": 112.0}
{"close": 74.0, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 5, "vwap": 74.0}
{"close": 39.55, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 39.55, "low": 39.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.55, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 1, "vwap": 39.55}
{"close": 203.0, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 203.0, "low": 203.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 1, "vwap": 203.0}
{"close": 197.88, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 197.88, "low": 197.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.88, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 1, "vwap": 197.88}
{"close": 168.5, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 168.5, "low": 166.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.78, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 4, "vwap": 167.435}
{"close": 123.58, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 123.58, "low": 123.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.58, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 1, "vwap": 123.58}
{"close": 90.45, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 90.45, "low": 90.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.45, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 1, "vwap": 90.45}
{"close": 60.5, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 61.3, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 3, "vwap": 60.766667}
{"close": 33.0, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 52, "vwap": 33.0}
{"close": 125.38, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 125.38, "low": 125.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.38, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 1, "vwap": 125.38}
{"close": 180.15, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 180.15, "low": 180.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.15, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706116800, "volume": 1, "vwap": 180.15}
{"close": 22.91, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 22.91, "low": 22.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.91, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706116800, "volume": 106, "vwap": 22.91}
{"close": 31.6, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706116800, "volume": 2, "vwap": 31.6}
{"close": 74.06, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 74.06, "low": 74.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.06, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 2, "vwap": 74.06}
{"close": 55.71, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 55.71, "low": 55.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.71, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 2, "vwap": 55.71}
{"close": 52.9, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 52.9, "low": 52.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 4, "vwap": 52.9}
{"close": 42.19, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.19, "low": 42.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.19, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 2, "vwap": 42.19}
{"close": 5.38, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 5.38, "low": 5.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.38, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 20, "vwap": 5.38}
{"close": 17.87, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 17.87, "low": 17.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.87, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 10, "vwap": 17.87}
{"close": 22.82, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 22.82, "low": 22.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.82, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 10, "vwap": 22.82}
{"close": 44.65, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 4, "vwap": 44.65}
{"close": 49.95, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 49.95, "low": 49.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706116800, "volume": 4, "vwap": 49.95}
{"close": 8.8, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.77, "option_symbol": "XLE260618C00088000", "option_type": "call", "strike_price": 88.0, "trade_count": 29, "underlying_symbol": "XLE", "unix_timestamp": 1706116800, "volume": 29, "vwap": 8.735517}
{"close": 13.4, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-06-18", "high": 13.63, "low": 13.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.08, "option_symbol": "XLE260618P00088000", "option_type": "put", "strike_price": 88.0, "trade_count": 12, "underlying_symbol": "XLE", "unix_timestamp": 1706116800, "volume": 35, "vwap": 13.347714}
{"close": 3.1, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "XLE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706116800, "volume": 2, "vwap": 3.1}
{"close": 106.66, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 106.66, "low": 106.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.66, "option_symbol": "XLK261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706116800, "volume": 1, "vwap": 106.66}
{"close": 20.01, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 20.01, "low": 20.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.01, "option_symbol": "XLK261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706116800, "volume": 6, "vwap": 20.01}
{"close": 15.4, "date": "2024-01-24", "datetime": "2024-01-24T17:20:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706116800, "volume": 2, "vwap": 15.4}
{"close": 41.95, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.95, "low": 41.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706117100, "volume": 5, "vwap": 41.95}
{"close": 39.78, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 39.78, "low": 39.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.78, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706117100, "volume": 9, "vwap": 39.78}
{"close": 37.0, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.26, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706117100, "volume": 14, "vwap": 36.735714}
{"close": 31.52, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.52, "low": 31.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.52, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706117100, "volume": 8, "vwap": 31.52}
{"close": 13.73, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 13.73, "low": 13.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.73, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706117100, "volume": 1, "vwap": 13.73}
{"close": 42.95, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706117100, "volume": 1, "vwap": 42.95}
{"close": 39.79, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 39.79, "low": 39.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.79, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706117100, "volume": 1, "vwap": 39.79}
{"close": 14.31, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 14.31, "low": 13.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.95, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706117100, "volume": 5, "vwap": 14.094}
{"close": 12.5, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "BA", "unix_timestamp": 1706117100, "volume": 10, "vwap": 12.5}
{"close": 27.87, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 27.87, "low": 27.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.87, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706117100, "volume": 25, "vwap": 27.87}
{"close": 6.5, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706117100, "volume": 1, "vwap": 6.5}
{"close": 99.9, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 99.9, "low": 99.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.9, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706117100, "volume": 1, "vwap": 99.9}
{"close": 167.25, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 167.25, "low": 167.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.25, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706117100, "volume": 1, "vwap": 167.25}
{"close": 36.0, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706117100, "volume": 5, "vwap": 36.0}
{"close": 17.72, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 17.72, "low": 17.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.65, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 20, "vwap": 17.685}
{"close": 336.06, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 336.06, "low": 336.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 336.06, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 1, "vwap": 336.06}
{"close": 264.45, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 264.45, "low": 264.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 264.45, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 1, "vwap": 264.45}
{"close": 244.43, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 244.43, "low": 244.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 244.43, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 2, "vwap": 244.43}
{"close": 239.25, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 239.25, "low": 239.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 239.25, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 1, "vwap": 239.25}
{"close": 207.43, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 207.43, "low": 207.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.43, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 2, "vwap": 207.43}
{"close": 199.6, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 199.6, "low": 199.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.6, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 1, "vwap": 199.6}
{"close": 162.0, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 162.0, "low": 162.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 162.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 2, "vwap": 162.0}
{"close": 112.5, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 112.5, "low": 112.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 1, "vwap": 112.5}
{"close": 101.2, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 101.4, "low": 101.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.4, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 2, "vwap": 101.3}
{"close": 91.75, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 91.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.15, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 8, "vwap": 91.56875}
{"close": 77.5, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 77.5, "low": 77.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.5, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 2, "vwap": 77.5}
{"close": 45.35, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 45.35, "low": 45.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.35, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 1, "vwap": 45.35}
{"close": 61.4, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 62.25, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 14, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 27, "vwap": 61.414815}
{"close": 79.52, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 79.61, "low": 79.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.61, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706117100, "volume": 3, "vwap": 79.58}
{"close": 2.5, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706117100, "volume": 7, "vwap": 2.385714}
{"close": 70.35, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 70.35, "low": 70.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.35, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706117100, "volume": 2, "vwap": 70.35}
{"close": 42.44, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 42.44, "low": 42.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.44, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706117100, "volume": 10, "vwap": 42.44}
{"close": 36.16, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 36.16, "low": 36.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.16, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706117100, "volume": 10, "vwap": 36.16}
{"close": 32.49, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 32.49, "low": 32.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.41, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706117100, "volume": 20, "vwap": 32.45}
{"close": 5.36, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 5.36, "low": 5.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.36, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706117100, "volume": 2, "vwap": 5.36}
{"close": 44.25, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.25, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706117100, "volume": 2, "vwap": 44.25}
{"close": 6.4, "date": "2024-01-24", "datetime": "2024-01-24T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.4, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706117100, "volume": 1, "vwap": 6.4}
{"close": 12.3, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706117400, "volume": 3, "vwap": 12.3}
{"close": 32.8, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706117400, "volume": 1, "vwap": 32.8}
{"close": 17.7, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706117400, "volume": 1, "vwap": 17.7}
{"close": 1.64, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.64, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706117400, "volume": 1, "vwap": 1.64}
{"close": 27.43, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 27.43, "low": 27.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.43, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706117400, "volume": 15, "vwap": 27.43}
{"close": 1.0, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706117400, "volume": 1, "vwap": 1.0}
{"close": 11.6, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706117400, "volume": 3, "vwap": 11.6}
{"close": 5.56, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.56, "low": 5.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.56, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706117400, "volume": 1, "vwap": 5.56}
{"close": 80.55, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 80.55, "low": 80.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.55, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706117400, "volume": 1, "vwap": 80.55}
{"close": 43.4, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.4, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706117400, "volume": 4, "vwap": 43.4}
{"close": 83.94, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 83.94, "low": 83.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.94, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706117400, "volume": 2, "vwap": 83.94}
{"close": 78.8, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 78.8, "low": 78.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.8, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706117400, "volume": 2, "vwap": 78.8}
{"close": 105.0, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1706117400, "volume": 20, "vwap": 105.0}
{"close": 89.75, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 89.75, "low": 89.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.75, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706117400, "volume": 1, "vwap": 89.75}
{"close": 307.1, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 307.15, "low": 307.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 307.05, "option_symbol": "NVDA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 3, "vwap": 307.1}
{"close": 178.9, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 178.9, "low": 178.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.9, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 1, "vwap": 178.9}
{"close": 95.38, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 95.38, "low": 95.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.38, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 1, "vwap": 95.38}
{"close": 11.95, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 10, "vwap": 11.95}
{"close": 96.78, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 96.78, "low": 96.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.78, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 1, "vwap": 96.78}
{"close": 201.3, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 201.3, "low": 201.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.3, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 1, "vwap": 201.3}
{"close": 189.0, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 189.0, "low": 189.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 1, "vwap": 189.0}
{"close": 166.85, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 166.85, "low": 166.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.85, "option_symbol": "NVDA261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 1, "vwap": 166.85}
{"close": 61.55, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 61.55, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 2, "vwap": 61.425}
{"close": 1.44, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.49, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 24, "vwap": 1.45125}
{"close": 17.7, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 17.7, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 2, "vwap": 17.7}
{"close": 61.24, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 61.4, "low": 61.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 9, "vwap": 61.337778}
{"close": 79.5, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 1, "vwap": 79.5}
{"close": 135.14, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 135.14, "low": 135.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.14, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117400, "volume": 2, "vwap": 135.14}
{"close": 96.34, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 96.34, "low": 96.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.34, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706117400, "volume": 4, "vwap": 96.34}
{"close": 16.85, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706117400, "volume": 2, "vwap": 16.85}
{"close": 26.35, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-06-18", "high": 26.35, "low": 26.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.35, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706117400, "volume": 2, "vwap": 26.35}
{"close": 3.1, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "XLE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706117400, "volume": 5, "vwap": 3.1}
{"close": 11.41, "date": "2024-01-24", "datetime": "2024-01-24T17:30:00Z", "expiration_date": "2026-12-18", "high": 11.41, "low": 11.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.41, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706117400, "volume": 1, "vwap": 11.41}
{"close": 0.41, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 0.41, "low": 0.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.41, "option_symbol": "AAL261218P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706117700, "volume": 1, "vwap": 0.41}
{"close": 104.7, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 104.7, "low": 104.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.7, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706117700, "volume": 13, "vwap": 104.7}
{"close": 37.01, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 37.47, "low": 37.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.47, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706117700, "volume": 12, "vwap": 37.048333}
{"close": 27.0, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706117700, "volume": 3, "vwap": 27.0}
{"close": 14.25, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706117700, "volume": 5, "vwap": 14.25}
{"close": 5.3, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706117700, "volume": 1, "vwap": 5.3}
{"close": 57.91, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 57.91, "low": 57.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.91, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706117700, "volume": 1, "vwap": 57.91}
{"close": 32.85, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.85, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706117700, "volume": 1, "vwap": 32.85}
{"close": 9.0, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706117700, "volume": 1, "vwap": 9.0}
{"close": 510.05, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 510.05, "low": 510.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 510.05, "option_symbol": "NFLX261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706117700, "volume": 1, "vwap": 510.05}
{"close": 36.0, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706117700, "volume": 5, "vwap": 36.0}
{"close": 12.01, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.01, "low": 12.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.01, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 1, "vwap": 12.01}
{"close": 224.25, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 224.25, "low": 224.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.25, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 1, "vwap": 224.25}
{"close": 196.5, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 198.25, "low": 196.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.25, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 2, "vwap": 197.375}
{"close": 185.35, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 185.35, "low": 185.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.35, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 1, "vwap": 185.35}
{"close": 60.98, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 61.51, "low": 60.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.98, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 20, "vwap": 61.08}
{"close": 1.46, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.44, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 17, "vwap": 1.440588}
{"close": 61.3, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 61.3, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 5, "vwap": 61.3}
{"close": 79.4, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 79.4, "low": 79.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.32, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 3, "vwap": 79.373333}
{"close": 100.47, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 100.47, "low": 100.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.47, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706117700, "volume": 2, "vwap": 100.47}
{"close": 10.0, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "SPY261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706117700, "volume": 2, "vwap": 10.0}
{"close": 39.0, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706117700, "volume": 1, "vwap": 39.0}
{"close": 56.0, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 56.23, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.23, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706117700, "volume": 16, "vwap": 56.16375}
{"close": 3.51, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 3.51, "low": 3.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.51, "option_symbol": "UAL261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706117700, "volume": 1, "vwap": 3.51}
{"close": 4.21, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 4.21, "low": 4.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.21, "option_symbol": "UAL261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706117700, "volume": 1, "vwap": 4.21}
{"close": 18.87, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 18.87, "low": 18.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.87, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706117700, "volume": 1, "vwap": 18.87}
{"close": 7.3, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706117700, "volume": 2, "vwap": 7.3}
{"close": 8.8, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.89, "option_symbol": "XLE260618C00088000", "option_type": "call", "strike_price": 88.0, "trade_count": 4, "underlying_symbol": "XLE", "unix_timestamp": 1706117700, "volume": 4, "vwap": 8.8225}
{"close": 13.5, "date": "2024-01-24", "datetime": "2024-01-24T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.06, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "XLE260618P00088000", "option_type": "put", "strike_price": 88.0, "trade_count": 4, "underlying_symbol": "XLE", "unix_timestamp": 1706117700, "volume": 4, "vwap": 13.705}
{"close": 0.31, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 0.31, "low": 0.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.31, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706118000, "volume": 1, "vwap": 0.31}
{"close": 0.42, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 0.42, "low": 0.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.42, "option_symbol": "AAL261218P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706118000, "volume": 1, "vwap": 0.42}
{"close": 13.7, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706118000, "volume": 6, "vwap": 13.7}
{"close": 74.04, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 74.04, "low": 73.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.96, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706118000, "volume": 6, "vwap": 74.018333}
{"close": 50.82, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 50.82, "low": 50.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.82, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706118000, "volume": 5, "vwap": 50.82}
{"close": 3.39, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.39, "low": 3.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 13, "underlying_symbol": "AMZN", "unix_timestamp": 1706118000, "volume": 500, "vwap": 3.35214}
{"close": 3.99, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 3.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.95, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 13, "underlying_symbol": "AMZN", "unix_timestamp": 1706118000, "volume": 500, "vwap": 3.95916}
{"close": 17.8, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706118000, "volume": 1, "vwap": 17.8}
{"close": 15.6, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.6, "option_symbol": "COP260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706118000, "volume": 15, "vwap": 15.6}
{"close": 17.85, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "COP260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706118000, "volume": 2, "vwap": 17.85}
{"close": 90.0, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706118000, "volume": 3, "vwap": 90.0}
{"close": 6.6, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706118000, "volume": 1, "vwap": 6.6}
{"close": 22.81, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 22.81, "low": 22.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.81, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706118000, "volume": 9, "vwap": 22.81}
{"close": 84.2, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 84.2, "low": 84.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.2, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706118000, "volume": 1, "vwap": 84.2}
{"close": 27.85, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.85, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706118000, "volume": 1, "vwap": 27.85}
{"close": 20.91, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.91, "low": 20.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.91, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118000, "volume": 6, "vwap": 20.91}
{"close": 135.79, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 135.79, "low": 135.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.79, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118000, "volume": 15, "vwap": 135.79}
{"close": 164.99, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 164.99, "low": 164.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 164.99, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706118000, "volume": 1, "vwap": 164.99}
{"close": 149.66, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 149.66, "low": 149.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.66, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 2, "vwap": 149.66}
{"close": 137.05, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 137.05, "low": 137.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.05, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 1, "vwap": 137.05}
{"close": 5.75, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 1, "vwap": 5.75}
{"close": 8.45, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 8.45, "low": 8.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.45, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 1, "vwap": 8.45}
{"close": 285.9, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 285.9, "low": 285.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 285.9, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 1, "vwap": 285.9}
{"close": 206.7, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 206.7, "low": 206.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.7, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 3, "vwap": 206.7}
{"close": 202.5, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 202.5, "low": 202.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 4, "vwap": 202.375}
{"close": 186.87, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 186.87, "low": 186.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.87, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 1, "vwap": 186.87}
{"close": 175.01, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 175.01, "low": 175.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.01, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 1, "vwap": 175.01}
{"close": 102.95, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 102.95, "low": 102.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.9, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 2, "vwap": 102.925}
{"close": 1.44, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.44, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 5, "vwap": 1.44}
{"close": 17.9, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 17.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "NVDA261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 2, "vwap": 17.95}
{"close": 100.35, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 100.35, "low": 100.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.35, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 1, "vwap": 100.35}
{"close": 145.17, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 145.18, "low": 145.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.16, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 10, "vwap": 145.165}
{"close": 150.43, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 150.43, "low": 150.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.42, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706118000, "volume": 10, "vwap": 150.423}
{"close": 3.23, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.23, "low": 3.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.23, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706118000, "volume": 1, "vwap": 3.23}
{"close": 34.3, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118000, "volume": 20, "vwap": 34.3}
{"close": 22.89, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 22.89, "low": 22.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.89, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118000, "volume": 2, "vwap": 22.89}
{"close": 16.26, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 16.26, "low": 16.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.26, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118000, "volume": 2, "vwap": 16.26}
{"close": 26.44, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-06-18", "high": 26.44, "low": 26.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.44, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118000, "volume": 2, "vwap": 26.44}
{"close": 5.7, "date": "2024-01-24", "datetime": "2024-01-24T17:40:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706118000, "volume": 1, "vwap": 5.7}
{"close": 45.75, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.75, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706118300, "volume": 1, "vwap": 45.75}
{"close": 42.75, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706118300, "volume": 1, "vwap": 42.75}
{"close": 5.16, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.16, "low": 5.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.16, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706118300, "volume": 2, "vwap": 5.16}
{"close": 6.25, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706118300, "volume": 3, "vwap": 6.25}
{"close": 13.45, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 13.45, "low": 13.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.45, "option_symbol": "COP260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1706118300, "volume": 16, "vwap": 13.45}
{"close": 15.65, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "COP260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 10, "underlying_symbol": "COP", "unix_timestamp": 1706118300, "volume": 144, "vwap": 15.65}
{"close": 13.5, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706118300, "volume": 1, "vwap": 13.5}
{"close": 7.05, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706118300, "volume": 1, "vwap": 7.05}
{"close": 7.59, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.59, "low": 7.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.59, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706118300, "volume": 1, "vwap": 7.59}
{"close": 23.0, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706118300, "volume": 10, "vwap": 23.0}
{"close": 125.74, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 125.74, "low": 125.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.74, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706118300, "volume": 2, "vwap": 125.74}
{"close": 80.24, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 80.24, "low": 80.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.24, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706118300, "volume": 2, "vwap": 80.24}
{"close": 30.9, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706118300, "volume": 1, "vwap": 30.9}
{"close": 33.5, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706118300, "volume": 2, "vwap": 33.5}
{"close": 102.3, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 102.3, "low": 102.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.3, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118300, "volume": 2, "vwap": 102.3}
{"close": 181.65, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 181.65, "low": 181.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.65, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 1, "vwap": 181.65}
{"close": 150.0, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 1, "vwap": 150.0}
{"close": 100.8, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 100.8, "low": 100.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.8, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 1, "vwap": 100.8}
{"close": 2.32, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "NVDA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 2, "vwap": 2.32}
{"close": 207.97, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 207.97, "low": 207.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.97, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 25, "vwap": 207.97}
{"close": 201.2, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 201.2, "low": 197.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.37, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 36, "vwap": 199.143056}
{"close": 99.3, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 99.3, "low": 99.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.3, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 1, "vwap": 99.3}
{"close": 91.14, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 91.14, "low": 91.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.14, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 20, "vwap": 91.14}
{"close": 76.16, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 76.26, "low": 76.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.26, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 2, "vwap": 76.21}
{"close": 65.5, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 1, "vwap": 65.5}
{"close": 61.3, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 61.3, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 1, "vwap": 61.3}
{"close": 76.15, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 76.15, "low": 76.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.15, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 2, "vwap": 76.15}
{"close": 100.28, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 100.28, "low": 100.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.28, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 2, "vwap": 100.28}
{"close": 104.55, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 104.55, "low": 104.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.55, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 1, "vwap": 104.55}
{"close": 114.95, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-12-18", "high": 114.95, "low": 114.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.95, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118300, "volume": 1, "vwap": 114.95}
{"close": 70.58, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 70.58, "low": 70.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.58, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118300, "volume": 2, "vwap": 70.58}
{"close": 56.25, "date": "2024-01-24", "datetime": "2024-01-24T17:45:00Z", "expiration_date": "2026-06-18", "high": 56.34, "low": 56.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1706118300, "volume": 74, "vwap": 56.242162}
{"close": 32.61, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 32.61, "low": 32.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.61, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706118600, "volume": 1, "vwap": 32.61}
{"close": 34.3, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706118600, "volume": 35, "vwap": 34.3}
{"close": 13.78, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 13.78, "low": 13.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.78, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706118600, "volume": 10, "vwap": 13.78}
{"close": 24.6, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 24.6, "low": 24.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.6, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706118600, "volume": 1, "vwap": 24.6}
{"close": 22.55, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 22.55, "low": 22.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.55, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706118600, "volume": 10, "vwap": 22.55}
{"close": 156.75, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 156.8, "low": 156.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 156.8, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706118600, "volume": 10, "vwap": 156.775}
{"close": 98.69, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 98.69, "low": 98.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.69, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118600, "volume": 5, "vwap": 98.69}
{"close": 67.0, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118600, "volume": 10, "vwap": 67.0}
{"close": 21.05, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.05, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118600, "volume": 5, "vwap": 21.05}
{"close": 3.5, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118600, "volume": 2, "vwap": 3.5}
{"close": 11.4, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118600, "volume": 5, "vwap": 11.4}
{"close": 52.09, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 52.45, "low": 52.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.45, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706118600, "volume": 2, "vwap": 52.27}
{"close": 101.96, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 101.96, "low": 101.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.96, "option_symbol": "NVDA260618C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 2, "vwap": 101.96}
{"close": 317.0, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 317.0, "low": 317.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 317.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 1, "vwap": 317.0}
{"close": 194.7, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 194.7, "low": 194.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.7, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 1, "vwap": 194.7}
{"close": 196.3, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 196.3, "low": 196.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.3, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 2, "vwap": 196.3}
{"close": 174.0, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 174.0, "low": 173.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 2, "vwap": 173.75}
{"close": 104.0, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 104.0, "low": 104.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.0, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 1, "vwap": 104.0}
{"close": 99.3, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 99.3, "low": 99.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.3, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 1, "vwap": 99.3}
{"close": 6.65, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "NVDA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 1, "vwap": 6.65}
{"close": 68.0, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 1, "vwap": 68.0}
{"close": 75.75, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-12-18", "high": 75.75, "low": 75.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.75, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118600, "volume": 1, "vwap": 75.75}
{"close": 74.3, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 74.3, "low": 74.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118600, "volume": 4, "vwap": 74.3}
{"close": 70.5, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118600, "volume": 14, "vwap": 70.5}
{"close": 4.0, "date": "2024-01-24", "datetime": "2024-01-24T17:50:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118600, "volume": 2, "vwap": 4.0}
{"close": 37.75, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-06-18", "high": 37.75, "low": 37.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.44, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706118900, "volume": 2, "vwap": 37.595}
{"close": 53.83, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 53.83, "low": 53.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.83, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706118900, "volume": 5, "vwap": 53.83}
{"close": 18.9, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 18.9, "low": 18.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "C261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706118900, "volume": 2, "vwap": 18.85}
{"close": 19.95, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.95, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706118900, "volume": 2, "vwap": 19.95}
{"close": 8.5, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "GDX261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706118900, "volume": 2, "vwap": 8.5}
{"close": 8.0, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706118900, "volume": 2, "vwap": 8.0}
{"close": 39.4, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 39.4, "low": 39.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "IWM261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706118900, "volume": 13, "vwap": 39.4}
{"close": 86.31, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-06-18", "high": 86.31, "low": 86.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.31, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706118900, "volume": 18, "vwap": 86.31}
{"close": 89.6, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 90.05, "low": 89.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.05, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706118900, "volume": 2, "vwap": 89.825}
{"close": 31.78, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 31.78, "low": 31.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.78, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118900, "volume": 1, "vwap": 31.78}
{"close": 27.78, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 27.78, "low": 27.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.78, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118900, "volume": 1, "vwap": 27.78}
{"close": 46.3, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 46.3, "low": 46.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.3, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118900, "volume": 1, "vwap": 46.3}
{"close": 50.2, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 50.2, "low": 50.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.2, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706118900, "volume": 1, "vwap": 50.2}
{"close": 276.6, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 276.6, "low": 276.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 276.6, "option_symbol": "NFLX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706118900, "volume": 20, "vwap": 276.6}
{"close": 263.4, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 263.4, "low": 263.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 263.4, "option_symbol": "NFLX261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706118900, "volume": 20, "vwap": 263.4}
{"close": 70.25, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.25, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118900, "volume": 1, "vwap": 70.25}
{"close": 259.61, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 259.61, "low": 259.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 259.61, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118900, "volume": 1, "vwap": 259.61}
{"close": 204.6, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 204.6, "low": 204.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.6, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118900, "volume": 1, "vwap": 204.6}
{"close": 60.9, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 61.1, "low": 60.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118900, "volume": 2, "vwap": 61.0}
{"close": 78.5, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118900, "volume": 1, "vwap": 78.5}
{"close": 100.3, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 100.3, "low": 99.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.72, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706118900, "volume": 3, "vwap": 100.106667}
{"close": 103.63, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 103.63, "low": 103.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.63, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706118900, "volume": 1, "vwap": 103.63}
{"close": 74.25, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-06-18", "high": 74.25, "low": 74.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118900, "volume": 2, "vwap": 74.25}
{"close": 32.3, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706118900, "volume": 6, "vwap": 32.3}
{"close": 16.6, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118900, "volume": 2, "vwap": 16.6}
{"close": 5.35, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.35, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706118900, "volume": 2, "vwap": 5.35}
{"close": 30.0, "date": "2024-01-24", "datetime": "2024-01-24T17:55:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "XBI261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706118900, "volume": 2, "vwap": 30.0}
{"close": 39.35, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 39.35, "low": 39.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.35, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706119200, "volume": 15, "vwap": 39.35}
{"close": 3.73, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 3.73, "low": 3.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.73, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706119200, "volume": 1, "vwap": 3.73}
{"close": 6.85, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706119200, "volume": 1, "vwap": 6.85}
{"close": 50.75, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.75, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706119200, "volume": 5, "vwap": 50.75}
{"close": 42.45, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 42.45, "low": 42.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.45, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706119200, "volume": 1, "vwap": 42.45}
{"close": 39.6, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 39.63, "low": 39.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.63, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706119200, "volume": 2, "vwap": 39.615}
{"close": 13.9, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706119200, "volume": 1, "vwap": 13.9}
{"close": 17.6, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 17.6, "low": 17.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.6, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706119200, "volume": 1, "vwap": 17.6}
{"close": 13.5, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706119200, "volume": 1, "vwap": 13.5}
{"close": 10.0, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706119200, "volume": 1, "vwap": 10.0}
{"close": 7.15, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706119200, "volume": 1, "vwap": 7.15}
{"close": 14.55, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1706119200, "volume": 12, "vwap": 15.391667}
{"close": 6.1, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "IWM261218C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706119200, "volume": 2, "vwap": 6.275}
{"close": 80.65, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 80.65, "low": 80.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.65, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706119200, "volume": 18, "vwap": 80.65}
{"close": 64.2, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.2, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706119200, "volume": 5, "vwap": 64.2}
{"close": 86.61, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 86.61, "low": 86.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.61, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706119200, "volume": 1, "vwap": 86.61}
{"close": 374.62, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 374.62, "low": 374.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 374.62, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 2, "vwap": 374.62}
{"close": 147.55, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 147.55, "low": 147.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.55, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 1, "vwap": 147.55}
{"close": 293.52, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 293.52, "low": 293.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 293.52, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 2, "vwap": 293.52}
{"close": 265.0, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 265.0, "low": 265.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 265.0, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 1, "vwap": 265.0}
{"close": 231.45, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 231.45, "low": 231.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 231.45, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 1, "vwap": 231.45}
{"close": 222.06, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 222.06, "low": 222.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.06, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 1, "vwap": 222.06}
{"close": 208.6, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 208.6, "low": 208.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.6, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 1, "vwap": 208.6}
{"close": 156.2, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 156.2, "low": 156.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 156.2, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 3, "vwap": 156.2}
{"close": 139.0, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 139.0, "low": 139.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.0, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 2, "vwap": 139.0}
{"close": 115.95, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 115.95, "low": 115.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.95, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 13, "vwap": 115.95}
{"close": 90.0, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 1, "vwap": 90.0}
{"close": 118.6, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 118.6, "low": 118.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.6, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 5, "vwap": 118.6}
{"close": 144.21, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 144.21, "low": 144.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.21, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119200, "volume": 1, "vwap": 144.21}
{"close": 61.7, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-12-18", "high": 61.7, "low": 61.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.7, "option_symbol": "SPY261218C00515000", "option_type": "call", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706119200, "volume": 1, "vwap": 61.7}
{"close": 168.9, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 168.9, "low": 168.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.9, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706119200, "volume": 2, "vwap": 168.9}
{"close": 55.75, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 55.75, "low": 55.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706119200, "volume": 10, "vwap": 55.75}
{"close": 42.0, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706119200, "volume": 6, "vwap": 42.0}
{"close": 8.85, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 8.85, "low": 8.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706119200, "volume": 2, "vwap": 8.85}
{"close": 55.55, "date": "2024-01-24", "datetime": "2024-01-24T18:00:00Z", "expiration_date": "2026-06-18", "high": 55.55, "low": 55.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706119200, "volume": 4, "vwap": 55.525}
{"close": 6.54, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 6.54, "low": 6.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.54, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706119500, "volume": 123, "vwap": 6.54}
{"close": 55.1, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.1, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706119500, "volume": 1, "vwap": 55.1}
{"close": 34.1, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706119500, "volume": 6, "vwap": 34.1}
{"close": 92.98, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 92.98, "low": 92.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.98, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706119500, "volume": 1, "vwap": 92.98}
{"close": 3.7, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706119500, "volume": 9, "vwap": 3.7}
{"close": 22.8, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 22.85, "low": 22.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.8, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1706119500, "volume": 6, "vwap": 22.8}
{"close": 16.0, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706119500, "volume": 1, "vwap": 16.0}
{"close": 13.72, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 13.72, "low": 13.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.72, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706119500, "volume": 1, "vwap": 13.72}
{"close": 91.25, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 91.25, "low": 91.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.25, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706119500, "volume": 1, "vwap": 91.25}
{"close": 143.15, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 143.15, "low": 143.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.15, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706119500, "volume": 2, "vwap": 143.15}
{"close": 72.93, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 72.93, "low": 72.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.93, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706119500, "volume": 1, "vwap": 72.93}
{"close": 89.51, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 89.51, "low": 89.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.51, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706119500, "volume": 2, "vwap": 89.51}
{"close": 390.77, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 390.77, "low": 390.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 390.77, "option_symbol": "NVDA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 2, "vwap": 390.77}
{"close": 538.28, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 538.28, "low": 538.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 538.28, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 1, "vwap": 538.28}
{"close": 398.09, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 398.09, "low": 398.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 398.09, "option_symbol": "NVDA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 2, "vwap": 398.09}
{"close": 317.9, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 317.9, "low": 317.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 317.9, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 2, "vwap": 317.9}
{"close": 214.16, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 214.16, "low": 214.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 214.16, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 40, "vwap": 214.16}
{"close": 205.3, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 205.3, "low": 205.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.3, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 2, "vwap": 205.3}
{"close": 200.5, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 200.5, "low": 200.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.5, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 1, "vwap": 200.5}
{"close": 142.5, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 142.5, "low": 142.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 1, "vwap": 142.5}
{"close": 90.25, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 90.25, "low": 90.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.25, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 2, "vwap": 90.25}
{"close": 31.62, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 31.62, "low": 31.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.62, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 1, "vwap": 31.62}
{"close": 43.0, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119500, "volume": 1, "vwap": 43.0}
{"close": 91.5, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 91.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.5, "option_symbol": "SPY261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706119500, "volume": 2, "vwap": 91.5}
{"close": 71.58, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 71.58, "low": 71.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.58, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706119500, "volume": 2, "vwap": 71.58}
{"close": 59.25, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 59.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1706119500, "volume": 21, "vwap": 59.964286}
{"close": 26.58, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 26.58, "low": 26.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.58, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706119500, "volume": 2, "vwap": 26.58}
{"close": 25.0, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706119500, "volume": 4, "vwap": 25.0}
{"close": 16.6, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706119500, "volume": 20, "vwap": 16.6}
{"close": 11.5, "date": "2024-01-24", "datetime": "2024-01-24T18:05:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706119500, "volume": 1, "vwap": 11.5}
{"close": 0.34, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 0.34, "low": 0.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.34, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706119800, "volume": 1, "vwap": 0.34}
{"close": 20.79, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.95, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706119800, "volume": 2, "vwap": 20.87}
{"close": 53.16, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 53.16, "low": 53.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.16, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706119800, "volume": 2, "vwap": 53.16}
{"close": 37.0, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706119800, "volume": 1, "vwap": 37.0}
{"close": 18.0, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706119800, "volume": 10, "vwap": 18.0}
{"close": 11.28, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 11.28, "low": 11.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.28, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706119800, "volume": 1, "vwap": 11.28}
{"close": 5.72, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.72, "low": 5.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.72, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706119800, "volume": 10, "vwap": 5.72}
{"close": 31.2, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.2, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706119800, "volume": 1, "vwap": 31.2}
{"close": 123.9, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 123.9, "low": 123.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.9, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706119800, "volume": 1, "vwap": 123.9}
{"close": 31.3, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706119800, "volume": 3, "vwap": 31.3}
{"close": 7.6, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 13, "underlying_symbol": "NFLX", "unix_timestamp": 1706119800, "volume": 28, "vwap": 7.7}
{"close": 190.79, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 190.79, "low": 190.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.78, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 4, "vwap": 190.7875}
{"close": 186.17, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 186.17, "low": 186.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.17, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 8, "vwap": 186.17}
{"close": 169.75, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 169.75, "low": 169.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.75, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 8, "vwap": 169.75}
{"close": 151.25, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 151.25, "low": 151.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.25, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 1, "vwap": 151.25}
{"close": 111.55, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 111.55, "low": 111.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.55, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 1, "vwap": 111.55}
{"close": 36.39, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 36.41, "low": 36.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.38, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 15, "vwap": 36.383333}
{"close": 41.71, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 41.73, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.7, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 15, "vwap": 41.703333}
{"close": 92.0, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.0, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 2, "vwap": 92.0}
{"close": 373.7, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 373.7, "low": 373.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 373.7, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 2, "vwap": 373.7}
{"close": 286.0, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 286.0, "low": 286.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 286.0, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 1, "vwap": 286.0}
{"close": 199.0, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 199.0, "low": 199.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 1, "vwap": 199.0}
{"close": 188.32, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 188.32, "low": 188.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.31, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 4, "vwap": 188.3175}
{"close": 172.25, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 172.25, "low": 172.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.25, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 1, "vwap": 172.25}
{"close": 90.0, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 1, "vwap": 90.0}
{"close": 1.45, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 23, "underlying_symbol": "NVDA", "unix_timestamp": 1706119800, "volume": 49, "vwap": 1.42}
{"close": 168.0, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 168.0, "low": 168.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706119800, "volume": 2, "vwap": 168.0}
{"close": 42.1, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 42.17, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.17, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706119800, "volume": 222, "vwap": 42.065946}
{"close": 24.95, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 24.98, "low": 24.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.98, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706119800, "volume": 440, "vwap": 24.922455}
{"close": 16.48, "date": "2024-01-24", "datetime": "2024-01-24T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.48, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.47, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706119800, "volume": 220, "vwap": 16.458363}
{"close": 21.74, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 21.74, "low": 21.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.63, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706120100, "volume": 10, "vwap": 21.611}
{"close": 23.47, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.66, "low": 23.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.63, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706120100, "volume": 10, "vwap": 23.632}
{"close": 32.5, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706120100, "volume": 1, "vwap": 32.5}
{"close": 2.46, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.46, "low": 2.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.46, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706120100, "volume": 50, "vwap": 2.46}
{"close": 25.63, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 25.63, "low": 25.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.63, "option_symbol": "DKNG260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706120100, "volume": 5, "vwap": 25.63}
{"close": 17.9, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 17.96, "low": 17.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.96, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706120100, "volume": 11, "vwap": 17.905455}
{"close": 4.0, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706120100, "volume": 1, "vwap": 4.0}
{"close": 4.95, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706120100, "volume": 1, "vwap": 4.95}
{"close": 110.35, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 110.35, "low": 110.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.35, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706120100, "volume": 1, "vwap": 110.35}
{"close": 13.05, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.05, "option_symbol": "MGM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1706120100, "volume": 1, "vwap": 13.05}
{"close": 81.1, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 81.1, "low": 81.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.1, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706120100, "volume": 1, "vwap": 81.1}
{"close": 31.3, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706120100, "volume": 5, "vwap": 31.3}
{"close": 108.9, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 108.9, "low": 108.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.9, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706120100, "volume": 1, "vwap": 108.9}
{"close": 258.15, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 258.15, "low": 258.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.15, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 1, "vwap": 258.15}
{"close": 226.06, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 226.06, "low": 226.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 226.06, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 1, "vwap": 226.06}
{"close": 48.53, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 48.53, "low": 48.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.53, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 1, "vwap": 48.53}
{"close": 437.5, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 437.5, "low": 437.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 437.5, "option_symbol": "NVDA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 4, "vwap": 437.5}
{"close": 239.15, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 239.15, "low": 239.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 239.15, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 1, "vwap": 239.15}
{"close": 228.01, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 228.01, "low": 228.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.01, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 1, "vwap": 228.01}
{"close": 210.5, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 210.5, "low": 210.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.5, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 1, "vwap": 210.5}
{"close": 205.5, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 205.5, "low": 205.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.5, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 1, "vwap": 205.5}
{"close": 114.65, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 114.65, "low": 114.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.65, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 12, "vwap": 114.65}
{"close": 1.25, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 5, "vwap": 1.41}
{"close": 101.1, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 101.1, "low": 101.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.1, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120100, "volume": 1, "vwap": 101.1}
{"close": 57.8, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-12-18", "high": 57.8, "low": 57.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.8, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706120100, "volume": 1, "vwap": 57.8}
{"close": 98.25, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 98.25, "low": 98.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120100, "volume": 2, "vwap": 98.25}
{"close": 87.3, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 87.3, "low": 87.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.3, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120100, "volume": 2, "vwap": 87.3}
{"close": 82.8, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 82.8, "low": 82.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120100, "volume": 4, "vwap": 82.8}
{"close": 58.6, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 58.6, "low": 58.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120100, "volume": 2, "vwap": 58.6}
{"close": 52.3, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 52.3, "low": 52.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120100, "volume": 2, "vwap": 52.3}
{"close": 23.7, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120100, "volume": 4, "vwap": 23.7}
{"close": 16.41, "date": "2024-01-24", "datetime": "2024-01-24T18:15:00Z", "expiration_date": "2026-06-18", "high": 16.41, "low": 16.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706120100, "volume": 4, "vwap": 16.38}
{"close": 3.5, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706120400, "volume": 13, "vwap": 3.5}
{"close": 33.86, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 33.86, "low": 33.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.86, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706120400, "volume": 16, "vwap": 33.86}
{"close": 39.7, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.7, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706120400, "volume": 1, "vwap": 39.7}
{"close": 37.22, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 37.22, "low": 37.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.22, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706120400, "volume": 1, "vwap": 37.22}
{"close": 13.6, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706120400, "volume": 1, "vwap": 13.6}
{"close": 13.3, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706120400, "volume": 2, "vwap": 13.35}
{"close": 22.8, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.9, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706120400, "volume": 2, "vwap": 22.85}
{"close": 37.09, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 37.09, "low": 37.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.09, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706120400, "volume": 1, "vwap": 37.09}
{"close": 34.67, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 34.67, "low": 34.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.67, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706120400, "volume": 1, "vwap": 34.67}
{"close": 7.1, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.01, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706120400, "volume": 30, "vwap": 7.04}
{"close": 148.0, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 148.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706120400, "volume": 3, "vwap": 148.0}
{"close": 50.25, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.25, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706120400, "volume": 5, "vwap": 50.25}
{"close": 11.4, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "MGM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1706120400, "volume": 1, "vwap": 11.4}
{"close": 12.0, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706120400, "volume": 5, "vwap": 12.0}
{"close": 12.8, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "MSFT261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706120400, "volume": 5, "vwap": 12.8}
{"close": 107.45, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 107.45, "low": 107.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.45, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706120400, "volume": 1, "vwap": 107.45}
{"close": 13.05, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 12.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706120400, "volume": 3, "vwap": 13.01}
{"close": 21.5, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706120400, "volume": 2, "vwap": 21.5}
{"close": 228.27, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 228.27, "low": 228.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.27, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120400, "volume": 1, "vwap": 228.27}
{"close": 122.25, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 122.25, "low": 122.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.25, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120400, "volume": 10, "vwap": 122.25}
{"close": 71.44, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 71.44, "low": 71.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.44, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120400, "volume": 1, "vwap": 71.44}
{"close": 234.62, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 234.62, "low": 234.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 234.62, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120400, "volume": 1, "vwap": 234.62}
{"close": 20.0, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706120400, "volume": 1, "vwap": 20.0}
{"close": 58.75, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120400, "volume": 2, "vwap": 58.75}
{"close": 16.4, "date": "2024-01-24", "datetime": "2024-01-24T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120400, "volume": 2, "vwap": 16.4}
{"close": 1.41, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 1.41, "low": 1.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.4, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706120700, "volume": 5, "vwap": 1.406}
{"close": 6.6, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706120700, "volume": 16, "vwap": 6.6}
{"close": 31.33, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 31.33, "low": 31.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.33, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706120700, "volume": 66, "vwap": 31.33}
{"close": 4.8, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706120700, "volume": 1, "vwap": 4.8}
{"close": 37.2, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706120700, "volume": 1, "vwap": 37.2}
{"close": 4.15, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706120700, "volume": 25, "vwap": 4.15}
{"close": 13.0, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706120700, "volume": 2, "vwap": 13.0}
{"close": 52.37, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 52.37, "low": 52.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.37, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706120700, "volume": 2, "vwap": 52.37}
{"close": 31.0, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706120700, "volume": 1, "vwap": 31.0}
{"close": 80.0, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706120700, "volume": 1, "vwap": 80.0}
{"close": 142.04, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 142.04, "low": 142.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.04, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120700, "volume": 1, "vwap": 142.04}
{"close": 136.24, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 136.24, "low": 136.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.24, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120700, "volume": 1, "vwap": 136.24}
{"close": 126.75, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 126.75, "low": 126.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.75, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120700, "volume": 20, "vwap": 126.75}
{"close": 123.5, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 123.5, "low": 121.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.28, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706120700, "volume": 21, "vwap": 121.385714}
{"close": 61.1, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 61.1, "low": 61.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706120700, "volume": 1, "vwap": 61.1}
{"close": 98.45, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 98.5, "low": 98.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706120700, "volume": 6, "vwap": 98.483333}
{"close": 70.03, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 70.03, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706120700, "volume": 6, "vwap": 70.02}
{"close": 25.0, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706120700, "volume": 6, "vwap": 25.0}
{"close": 26.45, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.6, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706120700, "volume": 2410, "vwap": 26.450622}
{"close": 67.12, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-06-18", "high": 67.12, "low": 67.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.11, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706120700, "volume": 1800, "vwap": 67.116667}
{"close": 101.0, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.0, "option_symbol": "XLK261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706120700, "volume": 2, "vwap": 101.0}
{"close": 15.3, "date": "2024-01-24", "datetime": "2024-01-24T18:25:00Z", "expiration_date": "2026-12-18", "high": 15.3, "low": 15.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.3, "option_symbol": "XLK261218P00188000", "option_type": "put", "strike_price": 188.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706120700, "volume": 1, "vwap": 15.3}
{"close": 50.5, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.4, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706121000, "volume": 6, "vwap": 50.483333}
{"close": 39.44, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706121000, "volume": 3, "vwap": 39.46}
{"close": 36.54, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 36.54, "low": 36.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.54, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706121000, "volume": 2, "vwap": 36.54}
{"close": 12.2, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706121000, "volume": 1, "vwap": 12.2}
{"close": 50.64, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 50.64, "low": 50.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.64, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 50.64}
{"close": 46.26, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 46.26, "low": 46.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.26, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 46.26}
{"close": 16.45, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 16.45, "low": 16.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.45, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706121000, "volume": 1, "vwap": 16.45}
{"close": 25.28, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 25.28, "low": 25.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.28, "option_symbol": "DKNG260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706121000, "volume": 14, "vwap": 25.28}
{"close": 17.5, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706121000, "volume": 20, "vwap": 17.5}
{"close": 21.0, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706121000, "volume": 20, "vwap": 21.0}
{"close": 4.35, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706121000, "volume": 1, "vwap": 4.35}
{"close": 271.39, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 271.39, "low": 271.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 271.39, "option_symbol": "META260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706121000, "volume": 5, "vwap": 271.39}
{"close": 24.82, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 24.82, "low": 24.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.82, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706121000, "volume": 1, "vwap": 24.82}
{"close": 90.17, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 90.17, "low": 90.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.17, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706121000, "volume": 5, "vwap": 90.17}
{"close": 95.94, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 95.94, "low": 95.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.94, "option_symbol": "NVDA260618C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121000, "volume": 50, "vwap": 95.94}
{"close": 75.63, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 75.63, "low": 75.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.63, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121000, "volume": 1, "vwap": 75.63}
{"close": 225.73, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 225.73, "low": 225.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 225.73, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121000, "volume": 1, "vwap": 225.73}
{"close": 203.97, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 203.97, "low": 203.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.97, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121000, "volume": 1, "vwap": 203.97}
{"close": 95.24, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 95.24, "low": 95.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.24, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121000, "volume": 50, "vwap": 95.24}
{"close": 63.0, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121000, "volume": 1, "vwap": 63.0}
{"close": 123.97, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 123.97, "low": 123.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.97, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121000, "volume": 1, "vwap": 123.97}
{"close": 134.65, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 134.65, "low": 134.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.65, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121000, "volume": 1, "vwap": 134.65}
{"close": 20.3, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.3, "option_symbol": "SPY261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706121000, "volume": 2, "vwap": 20.3}
{"close": 1.25, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.25, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706121000, "volume": 30, "vwap": 1.25}
{"close": 168.25, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 168.25, "low": 168.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.25, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 168.25}
{"close": 101.0, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 101.05, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.05, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 6, "vwap": 101.033333}
{"close": 98.5, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 98.5, "low": 98.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 98.5}
{"close": 69.7, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 70.1, "low": 69.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 10, "vwap": 69.95}
{"close": 65.81, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 65.81, "low": 65.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.81, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 65.81}
{"close": 55.43, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 55.9, "low": 55.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 6, "vwap": 55.656667}
{"close": 49.81, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 49.81, "low": 49.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.81, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 4, "vwap": 49.81}
{"close": 46.99, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 46.99, "low": 46.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.99, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 46.99}
{"close": 42.02, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 4, "vwap": 42.06}
{"close": 2.06, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.06, "low": 2.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.06, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 2.06}
{"close": 22.7, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.7, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 120, "vwap": 22.7}
{"close": 35.08, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.08, "low": 35.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.08, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 35.08}
{"close": 49.95, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 49.95, "low": 49.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 49.95}
{"close": 55.35, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 55.35, "low": 55.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.35, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 55.35}
{"close": 67.32, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 67.32, "low": 67.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.32, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 67.32}
{"close": 73.53, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-06-18", "high": 73.53, "low": 73.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.53, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121000, "volume": 2, "vwap": 73.53}
{"close": 17.9, "date": "2024-01-24", "datetime": "2024-01-24T18:30:00Z", "expiration_date": "2026-12-18", "high": 17.9, "low": 17.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.9, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706121000, "volume": 1, "vwap": 17.9}
{"close": 37.45, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.45, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706121300, "volume": 1, "vwap": 37.45}
{"close": 4.5, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706121300, "volume": 1, "vwap": 4.5}
{"close": 3.65, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "C261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706121300, "volume": 1, "vwap": 3.65}
{"close": 63.9, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 63.9, "low": 63.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.9, "option_symbol": "IWM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706121300, "volume": 9, "vwap": 63.9}
{"close": 331.25, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 331.25, "low": 331.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 331.25, "option_symbol": "META260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706121300, "volume": 4, "vwap": 331.25}
{"close": 322.9, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 322.9, "low": 322.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 322.9, "option_symbol": "META260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706121300, "volume": 4, "vwap": 322.9}
{"close": 106.1, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 106.1, "low": 106.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.1, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706121300, "volume": 1, "vwap": 106.1}
{"close": 2.04, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 7, "underlying_symbol": "NKE", "unix_timestamp": 1706121300, "volume": 29, "vwap": 2.031724}
{"close": 2.8, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706121300, "volume": 1, "vwap": 2.8}
{"close": 177.21, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 177.21, "low": 177.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.21, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121300, "volume": 9, "vwap": 177.21}
{"close": 154.21, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 154.21, "low": 154.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.21, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121300, "volume": 9, "vwap": 154.21}
{"close": 20.98, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 20.98, "low": 20.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.98, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121300, "volume": 20, "vwap": 20.98}
{"close": 101.0, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121300, "volume": 1, "vwap": 101.0}
{"close": 129.65, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 129.65, "low": 129.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 129.65, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121300, "volume": 2, "vwap": 129.65}
{"close": 73.4, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 73.61, "low": 73.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.61, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706121300, "volume": 6, "vwap": 73.54}
{"close": 61.9, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706121300, "volume": 8, "vwap": 61.8375}
{"close": 49.45, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121300, "volume": 30, "vwap": 49.45}
{"close": 41.7, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121300, "volume": 6, "vwap": 41.7}
{"close": 16.33, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 16.33, "low": 16.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.33, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121300, "volume": 2, "vwap": 16.33}
{"close": 26.63, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.63, "low": 26.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.63, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121300, "volume": 2, "vwap": 26.63}
{"close": 45.0, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 44.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706121300, "volume": 4, "vwap": 44.925}
{"close": 17.7, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 17.7, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706121300, "volume": 1, "vwap": 17.7}
{"close": 11.4, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706121300, "volume": 2, "vwap": 11.4}
{"close": 29.65, "date": "2024-01-24", "datetime": "2024-01-24T18:35:00Z", "expiration_date": "2026-12-18", "high": 29.65, "low": 29.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.65, "option_symbol": "XLK261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706121300, "volume": 1, "vwap": 29.65}
{"close": 45.21, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 45.21, "low": 45.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.21, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706121600, "volume": 1, "vwap": 45.21}
{"close": 29.68, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 29.68, "low": 29.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.68, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706121600, "volume": 13, "vwap": 29.68}
{"close": 35.1, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.1, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706121600, "volume": 2, "vwap": 35.1}
{"close": 5.17, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.17, "low": 5.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.17, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706121600, "volume": 1, "vwap": 5.17}
{"close": 7.05, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706121600, "volume": 5, "vwap": 7.05}
{"close": 12.3, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "CZR261218P00047000", "option_type": "put", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "CZR", "unix_timestamp": 1706121600, "volume": 2, "vwap": 12.3}
{"close": 2.82, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "GOOGL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706121600, "volume": 5, "vwap": 2.742}
{"close": 2.79, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706121600, "volume": 3, "vwap": 2.79}
{"close": 3.37, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.37, "low": 3.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.37, "option_symbol": "GOOGL261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706121600, "volume": 2, "vwap": 3.37}
{"close": 7.0, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706121600, "volume": 52, "vwap": 7.0}
{"close": 6.9, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706121600, "volume": 10, "vwap": 6.9}
{"close": 108.51, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 109.51, "low": 108.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.51, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706121600, "volume": 4, "vwap": 108.76}
{"close": 84.85, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 84.85, "low": 84.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.47, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706121600, "volume": 24, "vwap": 84.493333}
{"close": 70.9, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 70.9, "low": 70.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.9, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706121600, "volume": 1, "vwap": 70.9}
{"close": 64.15, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 64.15, "low": 64.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.15, "option_symbol": "NFLX261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706121600, "volume": 1, "vwap": 64.15}
{"close": 221.61, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 221.62, "low": 221.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.62, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706121600, "volume": 4, "vwap": 221.6125}
{"close": 444.48, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 444.48, "low": 444.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 444.48, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121600, "volume": 19, "vwap": 444.48}
{"close": 220.0, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121600, "volume": 20, "vwap": 220.0}
{"close": 171.9, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 171.9, "low": 171.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.9, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121600, "volume": 1, "vwap": 171.9}
{"close": 61.25, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 61.4, "low": 61.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706121600, "volume": 2, "vwap": 61.325}
{"close": 83.25, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-12-18", "high": 83.25, "low": 83.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.25, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121600, "volume": 30, "vwap": 83.25}
{"close": 65.4, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121600, "volume": 2, "vwap": 65.4}
{"close": 61.8, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121600, "volume": 8, "vwap": 61.8}
{"close": 52.05, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 52.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121600, "volume": 2, "vwap": 52.05}
{"close": 49.1, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 49.2, "low": 49.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.2, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706121600, "volume": 4, "vwap": 49.15}
{"close": 35.14, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 35.14, "low": 35.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.14, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121600, "volume": 4000, "vwap": 35.14}
{"close": 45.15, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 45.15, "low": 45.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.15, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121600, "volume": 4, "vwap": 45.15}
{"close": 280.32, "date": "2024-01-24", "datetime": "2024-01-24T18:40:00Z", "expiration_date": "2026-06-18", "high": 280.32, "low": 280.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 280.32, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121600, "volume": 2, "vwap": 280.32}
{"close": 39.0, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706121900, "volume": 1, "vwap": 39.0}
{"close": 31.27, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 31.28, "low": 31.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.28, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706121900, "volume": 20, "vwap": 31.275}
{"close": 39.03, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 39.03, "low": 38.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.52, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706121900, "volume": 55, "vwap": 38.890909}
{"close": 29.68, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 29.68, "low": 29.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.68, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706121900, "volume": 10, "vwap": 29.68}
{"close": 32.35, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.35, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706121900, "volume": 10, "vwap": 32.35}
{"close": 4.52, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.52, "low": 4.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.52, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706121900, "volume": 2, "vwap": 4.52}
{"close": 7.05, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706121900, "volume": 5, "vwap": 7.05}
{"close": 66.83, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 66.83, "low": 66.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.83, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706121900, "volume": 1, "vwap": 66.83}
{"close": 34.76, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 34.76, "low": 34.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.76, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706121900, "volume": 1, "vwap": 34.76}
{"close": 14.24, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 14.24, "low": 14.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.24, "option_symbol": "GOOGL261218C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706121900, "volume": 1, "vwap": 14.24}
{"close": 8.22, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 8.22, "low": 8.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.22, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706121900, "volume": 3, "vwap": 8.22}
{"close": 6.9, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706121900, "volume": 1, "vwap": 6.9}
{"close": 81.24, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 81.24, "low": 81.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.24, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706121900, "volume": 1, "vwap": 81.24}
{"close": 78.7, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 78.7, "low": 78.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.7, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706121900, "volume": 1, "vwap": 78.7}
{"close": 75.9, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 75.9, "low": 75.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.9, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706121900, "volume": 1, "vwap": 75.9}
{"close": 28.1, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 28.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706121900, "volume": 1, "vwap": 28.1}
{"close": 5.89, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 5.89, "low": 5.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.89, "option_symbol": "MSFT261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706121900, "volume": 1, "vwap": 5.89}
{"close": 172.5, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 172.5, "low": 172.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.5, "option_symbol": "NFLX261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706121900, "volume": 1, "vwap": 172.5}
{"close": 7.7, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1706121900, "volume": 8, "vwap": 7.65625}
{"close": 6.08, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 6.08, "low": 6.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.08, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706121900, "volume": 2, "vwap": 6.08}
{"close": 243.11, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 243.11, "low": 243.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 243.11, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 1, "vwap": 243.11}
{"close": 152.63, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 152.63, "low": 152.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.63, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 1, "vwap": 152.63}
{"close": 19.85, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 1, "vwap": 19.85}
{"close": 247.46, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 247.46, "low": 247.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 247.46, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 1, "vwap": 247.46}
{"close": 219.0, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 219.0, "low": 219.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 219.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 15, "vwap": 219.0}
{"close": 169.0, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 171.0, "low": 169.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 21, "vwap": 170.904762}
{"close": 160.64, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 160.64, "low": 160.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.64, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 1, "vwap": 160.64}
{"close": 61.5, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 5, "vwap": 61.42}
{"close": 135.97, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 135.97, "low": 135.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.97, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706121900, "volume": 1, "vwap": 135.97}
{"close": 4.56, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 4.56, "low": 4.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.56, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706121900, "volume": 4, "vwap": 4.56}
{"close": 2.08, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.08, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706121900, "volume": 1, "vwap": 2.08}
{"close": 69.0, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706121900, "volume": 10, "vwap": 69.0}
{"close": 65.35, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706121900, "volume": 4, "vwap": 65.375}
{"close": 23.35, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.35, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121900, "volume": 2, "vwap": 23.35}
{"close": 19.5, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121900, "volume": 6, "vwap": 19.5}
{"close": 16.15, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706121900, "volume": 2, "vwap": 16.15}
{"close": 13.05, "date": "2024-01-24", "datetime": "2024-01-24T18:45:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.05, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706121900, "volume": 1, "vwap": 13.05}
{"close": 4.9, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706122200, "volume": 2, "vwap": 4.9}
{"close": 13.75, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706122200, "volume": 1, "vwap": 13.75}
{"close": 37.55, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706122200, "volume": 2, "vwap": 37.575}
{"close": 32.65, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 32.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706122200, "volume": 50, "vwap": 32.826}
{"close": 14.75, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.75, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706122200, "volume": 50, "vwap": 14.75}
{"close": 8.72, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 8.72, "low": 8.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.72, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706122200, "volume": 1, "vwap": 8.72}
{"close": 0.66, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 0.66, "low": 0.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.66, "option_symbol": "CLF261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706122200, "volume": 1, "vwap": 0.66}
{"close": 41.6, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 41.6, "low": 41.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706122200, "volume": 1, "vwap": 41.6}
{"close": 36.8, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 36.8, "low": 36.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.8, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706122200, "volume": 1, "vwap": 36.8}
{"close": 11.2, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706122200, "volume": 2, "vwap": 11.2}
{"close": 1.69, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.69, "low": 1.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.69, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706122200, "volume": 1, "vwap": 1.69}
{"close": 102.58, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 102.58, "low": 102.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.58, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706122200, "volume": 1, "vwap": 102.58}
{"close": 89.33, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 89.33, "low": 89.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.33, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706122200, "volume": 5, "vwap": 89.33}
{"close": 31.7, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706122200, "volume": 1, "vwap": 31.7}
{"close": 10.3, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 10.46, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.46, "option_symbol": "MSFT261218P00255000", "option_type": "put", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706122200, "volume": 10, "vwap": 10.332}
{"close": 11.5, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706122200, "volume": 10, "vwap": 11.5}
{"close": 7.65, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1706122200, "volume": 12, "vwap": 7.5625}
{"close": 36.0, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706122200, "volume": 5, "vwap": 36.0}
{"close": 192.75, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 192.75, "low": 192.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.75, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122200, "volume": 1, "vwap": 192.75}
{"close": 221.25, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 221.25, "low": 221.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.25, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122200, "volume": 10, "vwap": 221.25}
{"close": 211.19, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 212.3, "low": 211.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.3, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706122200, "volume": 3, "vwap": 211.93}
{"close": 198.26, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 198.44, "low": 198.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.05, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706122200, "volume": 3, "vwap": 198.25}
{"close": 172.47, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 172.47, "low": 170.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706122200, "volume": 19, "vwap": 170.52}
{"close": 61.4, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 61.4, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706122200, "volume": 4, "vwap": 61.375}
{"close": 69.4, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 69.4, "low": 69.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.4, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122200, "volume": 1, "vwap": 69.4}
{"close": 81.83, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 81.83, "low": 81.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.83, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122200, "volume": 2, "vwap": 81.83}
{"close": 77.3, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 77.3, "low": 77.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122200, "volume": 4, "vwap": 77.3}
{"close": 54.7, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 54.7, "low": 54.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122200, "volume": 2, "vwap": 54.7}
{"close": 24.65, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122200, "volume": 6, "vwap": 24.65}
{"close": 19.35, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 19.35, "low": 19.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.32, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706122200, "volume": 4, "vwap": 19.335}
{"close": 16.32, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 16.32, "low": 16.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.32, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122200, "volume": 2, "vwap": 16.32}
{"close": 35.3, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122200, "volume": 10, "vwap": 35.3}
{"close": 50.5, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122200, "volume": 10, "vwap": 50.5}
{"close": 4.24, "date": "2024-01-24", "datetime": "2024-01-24T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.24, "low": 4.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.24, "option_symbol": "UBER261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706122200, "volume": 1, "vwap": 4.24}
{"close": 2.08, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.08, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.08, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706122500, "volume": 1, "vwap": 2.08}
{"close": 1.8, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706122500, "volume": 1, "vwap": 1.8}
{"close": 37.08, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 37.08, "low": 37.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.08, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706122500, "volume": 1, "vwap": 37.08}
{"close": 30.36, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.36, "low": 30.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.36, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706122500, "volume": 1, "vwap": 30.36}
{"close": 21.75, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706122500, "volume": 1, "vwap": 21.75}
{"close": 4.55, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706122500, "volume": 1, "vwap": 4.55}
{"close": 17.19, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 17.19, "low": 17.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.19, "option_symbol": "COF261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1706122500, "volume": 2, "vwap": 17.19}
{"close": 28.65, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 28.65, "low": 28.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.65, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706122500, "volume": 1, "vwap": 28.65}
{"close": 11.3, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706122500, "volume": 2, "vwap": 11.3}
{"close": 135.23, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 135.24, "low": 135.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.24, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706122500, "volume": 7, "vwap": 135.235714}
{"close": 213.0, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 213.0, "low": 213.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.0, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 1, "vwap": 213.0}
{"close": 220.4, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 220.4, "low": 220.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.4, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 9, "vwap": 220.4}
{"close": 216.08, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 216.08, "low": 216.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 216.08, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 1, "vwap": 216.08}
{"close": 211.59, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 213.15, "low": 211.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.3, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 16, "vwap": 212.3675}
{"close": 196.95, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 198.65, "low": 196.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.05, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 16, "vwap": 197.28875}
{"close": 196.13, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 196.13, "low": 196.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.13, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 1, "vwap": 196.13}
{"close": 172.0, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 172.0, "low": 171.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 19, "vwap": 171.473684}
{"close": 115.9, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 115.9, "low": 115.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.9, "option_symbol": "NVDA261218C00910000", "option_type": "call", "strike_price": 910.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 50, "vwap": 115.9}
{"close": 111.15, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 111.15, "low": 111.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.15, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 50, "vwap": 111.15}
{"close": 61.25, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-12-18", "high": 61.3, "low": 61.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 22, "underlying_symbol": "NVDA", "unix_timestamp": 1706122500, "volume": 26, "vwap": 61.15}
{"close": 37.1, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.1, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706122500, "volume": 6, "vwap": 37.1}
{"close": 31.6, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122500, "volume": 2, "vwap": 31.6}
{"close": 16.2, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 16.22, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.22, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706122500, "volume": 12, "vwap": 16.203333}
{"close": 15.0, "date": "2024-01-24", "datetime": "2024-01-24T18:55:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122500, "volume": 2, "vwap": 15.0}
{"close": 6.1, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706122800, "volume": 1, "vwap": 6.1}
{"close": 10.0, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706122800, "volume": 1, "vwap": 10.0}
{"close": 7.6, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706122800, "volume": 30, "vwap": 7.6}
{"close": 16.4, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706122800, "volume": 1, "vwap": 16.4}
{"close": 56.35, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 56.35, "low": 56.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.35, "option_symbol": "IWM261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706122800, "volume": 20, "vwap": 56.35}
{"close": 255.12, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 255.12, "low": 255.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 255.12, "option_symbol": "META260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706122800, "volume": 5, "vwap": 255.12}
{"close": 102.45, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 102.63, "low": 102.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.45, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706122800, "volume": 29, "vwap": 102.505862}
{"close": 20.8, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706122800, "volume": 2, "vwap": 20.8}
{"close": 237.43, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 237.43, "low": 237.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 237.43, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 10, "vwap": 237.43}
{"close": 121.25, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 121.25, "low": 121.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.25, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 10, "vwap": 121.25}
{"close": 204.25, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 204.25, "low": 204.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.25, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 1, "vwap": 204.25}
{"close": 196.2, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 196.2, "low": 196.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.2, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 1, "vwap": 196.2}
{"close": 183.9, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 183.9, "low": 183.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.9, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 1, "vwap": 183.9}
{"close": 180.1, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 180.34, "low": 180.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.05, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 3, "vwap": 180.163333}
{"close": 176.52, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 176.54, "low": 176.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.54, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 2, "vwap": 176.53}
{"close": 173.0, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 173.1, "low": 172.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.89, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 3, "vwap": 172.996667}
{"close": 122.4, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 122.44, "low": 122.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.38, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 20, "vwap": 122.429}
{"close": 119.0, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 1, "vwap": 119.0}
{"close": 117.4, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 117.4, "low": 117.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.38, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 20, "vwap": 117.3515}
{"close": 98.6, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 99.2, "low": 98.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.1, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 6, "vwap": 99.016667}
{"close": 92.8, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 93.4, "low": 92.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 22, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 44, "vwap": 93.218182}
{"close": 72.3, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 72.3, "low": 72.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.3, "option_symbol": "NVDA261218C01110000", "option_type": "call", "strike_price": 1110.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 1, "vwap": 72.3}
{"close": 61.3, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 61.3, "low": 61.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 3, "vwap": 61.283333}
{"close": 79.5, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.5, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706122800, "volume": 1, "vwap": 79.5}
{"close": 4.57, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.57, "low": 4.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.57, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706122800, "volume": 3, "vwap": 4.57}
{"close": 65.1, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 65.1, "low": 65.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122800, "volume": 2, "vwap": 65.1}
{"close": 39.17, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706122800, "volume": 40, "vwap": 39.2965}
{"close": 27.15, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 27.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.15, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122800, "volume": 2, "vwap": 27.15}
{"close": 24.47, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 24.47, "low": 24.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.47, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706122800, "volume": 24, "vwap": 24.47}
{"close": 45.15, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-06-18", "high": 45.15, "low": 45.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.15, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706122800, "volume": 4, "vwap": 45.15}
{"close": 9.7, "date": "2024-01-24", "datetime": "2024-01-24T19:00:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.7, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706122800, "volume": 1, "vwap": 9.7}
{"close": 0.95, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.95, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706123100, "volume": 2, "vwap": 0.95}
{"close": 1.91, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 1.91, "low": 1.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.91, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706123100, "volume": 1, "vwap": 1.91}
{"close": 22.98, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 22.98, "low": 22.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.98, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706123100, "volume": 1, "vwap": 22.98}
{"close": 21.42, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 21.42, "low": 21.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.42, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706123100, "volume": 1, "vwap": 21.42}
{"close": 17.0, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706123100, "volume": 50, "vwap": 17.0}
{"close": 1.87, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 1.87, "low": 1.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.87, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706123100, "volume": 1, "vwap": 1.87}
{"close": 103.76, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 103.76, "low": 103.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.76, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706123100, "volume": 1, "vwap": 103.76}
{"close": 99.27, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 99.27, "low": 99.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.27, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706123100, "volume": 1, "vwap": 99.27}
{"close": 85.0, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706123100, "volume": 1, "vwap": 85.0}
{"close": 154.0, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 154.38, "low": 154.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.38, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706123100, "volume": 6, "vwap": 154.07}
{"close": 211.61, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-12-18", "high": 211.61, "low": 211.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.61, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123100, "volume": 1, "vwap": 211.61}
{"close": 199.08, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-12-18", "high": 199.08, "low": 199.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.08, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123100, "volume": 1, "vwap": 199.08}
{"close": 132.85, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-12-18", "high": 132.85, "low": 132.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.85, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123100, "volume": 1, "vwap": 132.85}
{"close": 92.65, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-12-18", "high": 93.1, "low": 92.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.1, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706123100, "volume": 7, "vwap": 92.714286}
{"close": 38.6, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-12-18", "high": 38.6, "low": 38.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123100, "volume": 1, "vwap": 38.6}
{"close": 61.25, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-12-18", "high": 61.25, "low": 61.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123100, "volume": 1, "vwap": 61.25}
{"close": 100.0, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123100, "volume": 2, "vwap": 100.0}
{"close": 65.13, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 65.13, "low": 65.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.13, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123100, "volume": 2, "vwap": 65.13}
{"close": 61.82, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 61.82, "low": 61.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.82, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123100, "volume": 2, "vwap": 61.82}
{"close": 39.4, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123100, "volume": 2, "vwap": 39.4}
{"close": 16.25, "date": "2024-01-24", "datetime": "2024-01-24T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706123100, "volume": 12, "vwap": 16.25}
{"close": 10.0, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706123400, "volume": 9, "vwap": 10.0}
{"close": 0.23, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 0.56, "low": 0.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.56, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706123400, "volume": 4, "vwap": 0.395}
{"close": 2.62, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 1.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.91, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706123400, "volume": 2, "vwap": 2.265}
{"close": 3.6, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "C261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706123400, "volume": 2, "vwap": 3.6}
{"close": 11.5, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706123400, "volume": 1, "vwap": 11.5}
{"close": 17.8, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 17.8, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706123400, "volume": 10, "vwap": 17.8}
{"close": 227.9, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 227.9, "low": 227.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 227.9, "option_symbol": "META260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706123400, "volume": 1, "vwap": 227.9}
{"close": 103.31, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 103.31, "low": 103.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.31, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706123400, "volume": 1, "vwap": 103.31}
{"close": 98.71, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 98.71, "low": 98.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.71, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706123400, "volume": 1, "vwap": 98.71}
{"close": 2.85, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "META260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706123400, "volume": 1, "vwap": 2.85}
{"close": 9.16, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 9.16, "low": 9.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.16, "option_symbol": "META260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706123400, "volume": 3, "vwap": 9.16}
{"close": 184.24, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 184.24, "low": 184.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.24, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706123400, "volume": 5, "vwap": 184.24}
{"close": 79.04, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 79.04, "low": 79.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.04, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706123400, "volume": 1, "vwap": 79.04}
{"close": 206.43, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 206.43, "low": 206.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.43, "option_symbol": "NFLX261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706123400, "volume": 2, "vwap": 206.43}
{"close": 7.7, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1706123400, "volume": 8, "vwap": 7.70625}
{"close": 81.0, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706123400, "volume": 1, "vwap": 81.0}
{"close": 152.2, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 152.75, "low": 152.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.75, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706123400, "volume": 7, "vwap": 152.592857}
{"close": 192.85, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 192.85, "low": 192.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.85, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123400, "volume": 8, "vwap": 192.85}
{"close": 80.65, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 80.65, "low": 80.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.65, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123400, "volume": 1, "vwap": 80.65}
{"close": 4.48, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.48, "low": 4.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.47, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706123400, "volume": 3, "vwap": 4.47}
{"close": 3.75, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "SPY261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706123400, "volume": 2, "vwap": 3.75}
{"close": 91.4, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 91.4, "low": 91.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.4, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123400, "volume": 12, "vwap": 91.4}
{"close": 72.75, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 72.75, "low": 72.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123400, "volume": 2, "vwap": 72.75}
{"close": 64.95, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123400, "volume": 2, "vwap": 64.95}
{"close": 24.55, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.55, "low": 24.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123400, "volume": 30, "vwap": 24.55}
{"close": 22.2, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123400, "volume": 2, "vwap": 22.2}
{"close": 17.65, "date": "2024-01-24", "datetime": "2024-01-24T19:10:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.65, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123400, "volume": 6, "vwap": 17.65}
{"close": 6.1, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706123700, "volume": 1, "vwap": 6.1}
{"close": 3.45, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706123700, "volume": 32, "vwap": 3.45}
{"close": 0.95, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 0.95, "low": 0.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.95, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706123700, "volume": 10, "vwap": 0.95}
{"close": 18.15, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "AMZN260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706123700, "volume": 1, "vwap": 18.15}
{"close": 32.48, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 32.48, "low": 32.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.48, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706123700, "volume": 37, "vwap": 32.48}
{"close": 9.32, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 9.32, "low": 9.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.32, "option_symbol": "CVX261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706123700, "volume": 1, "vwap": 9.32}
{"close": 30.75, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.75, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706123700, "volume": 1, "vwap": 30.75}
{"close": 17.63, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 17.63, "low": 17.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.63, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706123700, "volume": 1, "vwap": 17.63}
{"close": 15.12, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 15.12, "low": 15.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.12, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706123700, "volume": 1, "vwap": 15.12}
{"close": 341.0, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 341.0, "low": 341.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 341.0, "option_symbol": "NFLX261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706123700, "volume": 1, "vwap": 341.0}
{"close": 36.5, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706123700, "volume": 2, "vwap": 36.5}
{"close": 174.4, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 174.55, "low": 174.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.55, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 8, "vwap": 174.53125}
{"close": 166.45, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 166.45, "low": 166.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.3, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 8, "vwap": 166.31875}
{"close": 151.56, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 152.1, "low": 151.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.1, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 4, "vwap": 151.9025}
{"close": 148.25, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 148.25, "low": 148.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.25, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 1, "vwap": 148.25}
{"close": 265.89, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 265.89, "low": 265.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 265.89, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 265.89}
{"close": 196.27, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 196.27, "low": 196.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.27, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 196.27}
{"close": 171.1, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 171.1, "low": 171.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 1, "vwap": 171.1}
{"close": 138.0, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 137.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.7, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 137.85}
{"close": 1.48, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 1.48, "low": 1.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 1.47}
{"close": 61.9, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 61.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.75, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 9, "vwap": 61.833333}
{"close": 180.0, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706123700, "volume": 1, "vwap": 180.0}
{"close": 18.66, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-12-18", "high": 18.66, "low": 18.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.61, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706123700, "volume": 2, "vwap": 18.635}
{"close": 68.55, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 68.55, "low": 68.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 68.55}
{"close": 61.05, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 61.05, "low": 61.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.05, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 61.05}
{"close": 54.5, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123700, "volume": 60, "vwap": 54.5}
{"close": 31.45, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123700, "volume": 16, "vwap": 31.45}
{"close": 16.15, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706123700, "volume": 4, "vwap": 16.1}
{"close": 8.9, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 8.9, "low": 8.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 8.9}
{"close": 28.85, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 28.85}
{"close": 87.9, "date": "2024-01-24", "datetime": "2024-01-24T19:15:00Z", "expiration_date": "2026-06-18", "high": 87.9, "low": 87.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.9, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706123700, "volume": 2, "vwap": 87.9}
{"close": 31.25, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.25, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706124000, "volume": 100, "vwap": 31.25}
{"close": 11.25, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706124000, "volume": 10, "vwap": 11.25}
{"close": 21.15, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.15, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706124000, "volume": 1, "vwap": 21.15}
{"close": 18.0, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706124000, "volume": 1, "vwap": 18.0}
{"close": 16.0, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706124000, "volume": 1, "vwap": 16.0}
{"close": 13.0, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706124000, "volume": 11, "vwap": 13.0}
{"close": 7.8, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706124000, "volume": 4, "vwap": 7.8}
{"close": 4.25, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706124000, "volume": 1, "vwap": 4.25}
{"close": 2.95, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "MET261218P00047500", "option_type": "put", "strike_price": 47.5, "trade_count": 3, "underlying_symbol": "MET", "unix_timestamp": 1706124000, "volume": 10, "vwap": 2.95}
{"close": 78.35, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 78.35, "low": 78.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.35, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706124000, "volume": 2, "vwap": 78.35}
{"close": 88.9, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 88.9, "low": 88.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.9, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124000, "volume": 1, "vwap": 88.9}
{"close": 85.52, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 85.52, "low": 85.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.52, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124000, "volume": 1, "vwap": 85.52}
{"close": 78.5, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124000, "volume": 1, "vwap": 78.5}
{"close": 185.5, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 185.5, "low": 185.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.5, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706124000, "volume": 1, "vwap": 185.5}
{"close": 173.97, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 173.97, "low": 173.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.97, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 8, "vwap": 173.97}
{"close": 158.47, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 158.47, "low": 158.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.47, "option_symbol": "NVDA260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 8, "vwap": 158.47}
{"close": 148.3, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 148.3, "low": 148.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.3, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 1, "vwap": 148.3}
{"close": 133.28, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 133.3, "low": 133.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.3, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 3, "vwap": 133.286667}
{"close": 76.5, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.5, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 4, "vwap": 76.5}
{"close": 290.85, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 290.85, "low": 290.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 290.85, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 10, "vwap": 290.85}
{"close": 197.5, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 197.5, "low": 197.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.5, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 1, "vwap": 197.5}
{"close": 168.41, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 168.41, "low": 168.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.41, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 4, "vwap": 168.41}
{"close": 123.05, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 123.74, "low": 123.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.74, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 2, "vwap": 123.395}
{"close": 1.46, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 1, "vwap": 1.46}
{"close": 21.8, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.8, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 2, "vwap": 21.8}
{"close": 32.25, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 32.25, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 1, "vwap": 32.25}
{"close": 61.9, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 61.9, "low": 61.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 2, "vwap": 61.775}
{"close": 126.0, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706124000, "volume": 3, "vwap": 126.0}
{"close": 72.5, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124000, "volume": 2, "vwap": 72.5}
{"close": 64.6, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 64.6, "low": 64.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124000, "volume": 2, "vwap": 64.6}
{"close": 51.05, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 51.35, "low": 51.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 21, "underlying_symbol": "TSLA", "unix_timestamp": 1706124000, "volume": 73, "vwap": 51.1}
{"close": 41.0, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 41.23, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.23, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706124000, "volume": 30, "vwap": 41.015333}
{"close": 28.35, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124000, "volume": 2, "vwap": 28.35}
{"close": 15.88, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 15.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.07, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706124000, "volume": 24, "vwap": 15.935833}
{"close": 80.93, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 80.93, "low": 80.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.88, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706124000, "volume": 4, "vwap": 80.905}
{"close": 87.56, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 87.56, "low": 87.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.56, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124000, "volume": 2, "vwap": 87.56}
{"close": 25.0, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "UBER260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706124000, "volume": 15, "vwap": 25.0}
{"close": 11.25, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706124000, "volume": 1, "vwap": 11.25}
{"close": 17.82, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 17.82, "low": 17.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.82, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706124000, "volume": 1, "vwap": 17.82}
{"close": 13.42, "date": "2024-01-24", "datetime": "2024-01-24T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.42, "low": 13.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.42, "option_symbol": "XOM261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706124000, "volume": 1, "vwap": 13.42}
{"close": 33.75, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.75, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706124300, "volume": 5, "vwap": 33.75}
{"close": 1.55, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706124300, "volume": 1, "vwap": 1.55}
{"close": 4.15, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706124300, "volume": 1, "vwap": 4.15}
{"close": 1.4, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.4, "option_symbol": "MET261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706124300, "volume": 3250, "vwap": 1.4}
{"close": 86.05, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-12-18", "high": 86.05, "low": 86.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.05, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124300, "volume": 1, "vwap": 86.05}
{"close": 89.95, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-12-18", "high": 89.95, "low": 89.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.95, "option_symbol": "NFLX261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706124300, "volume": 1, "vwap": 89.95}
{"close": 12.29, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706124300, "volume": 7, "vwap": 12.294286}
{"close": 62.2, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-12-18", "high": 62.2, "low": 62.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124300, "volume": 1, "vwap": 62.2}
{"close": 2.03, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.03, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706124300, "volume": 2, "vwap": 2.03}
{"close": 20.0, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706124300, "volume": 9, "vwap": 20.0}
{"close": 68.2, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124300, "volume": 2, "vwap": 68.2}
{"close": 54.3, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-06-18", "high": 54.32, "low": 54.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.32, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706124300, "volume": 12, "vwap": 54.316667}
{"close": 51.2, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-06-18", "high": 51.2, "low": 51.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124300, "volume": 2, "vwap": 51.2}
{"close": 8.99, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.99, "low": 8.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.99, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124300, "volume": 24, "vwap": 8.99}
{"close": 16.5, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124300, "volume": 14, "vwap": 16.5}
{"close": 281.63, "date": "2024-01-24", "datetime": "2024-01-24T19:25:00Z", "expiration_date": "2026-06-18", "high": 281.63, "low": 281.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 281.63, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124300, "volume": 2, "vwap": 281.63}
{"close": 44.8, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 44.8, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706124600, "volume": 1, "vwap": 44.8}
{"close": 41.25, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706124600, "volume": 1, "vwap": 41.25}
{"close": 32.15, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706124600, "volume": 4, "vwap": 32.1625}
{"close": 2.83, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.83, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706124600, "volume": 6, "vwap": 2.83}
{"close": 3.42, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.42, "low": 3.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.42, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706124600, "volume": 8, "vwap": 3.42}
{"close": 4.04, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 4.04, "low": 4.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.04, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706124600, "volume": 2, "vwap": 4.04}
{"close": 27.5, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706124600, "volume": 1, "vwap": 27.5}
{"close": 9.7, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.7, "option_symbol": "GM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706124600, "volume": 1, "vwap": 9.7}
{"close": 23.95, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.95, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706124600, "volume": 1, "vwap": 23.95}
{"close": 1.3, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.3, "option_symbol": "IWM260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706124600, "volume": 1, "vwap": 1.3}
{"close": 144.94, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 144.94, "low": 144.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.94, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706124600, "volume": 1, "vwap": 144.94}
{"close": 82.25, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 82.25, "low": 82.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.25, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706124600, "volume": 18, "vwap": 82.25}
{"close": 81.97, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 81.97, "low": 81.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.97, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706124600, "volume": 18, "vwap": 81.97}
{"close": 96.07, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-12-18", "high": 96.07, "low": 96.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.07, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124600, "volume": 2, "vwap": 96.07}
{"close": 78.72, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-12-18", "high": 78.72, "low": 78.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.72, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124600, "volume": 1, "vwap": 78.72}
{"close": 76.42, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-12-18", "high": 76.42, "low": 76.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.42, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124600, "volume": 1, "vwap": 76.42}
{"close": 54.4, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-12-18", "high": 54.4, "low": 54.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.4, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124600, "volume": 1, "vwap": 54.4}
{"close": 136.18, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-12-18", "high": 136.18, "low": 136.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.18, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124600, "volume": 1, "vwap": 136.18}
{"close": 24.25, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124600, "volume": 6, "vwap": 24.25}
{"close": 35.41, "date": "2024-01-24", "datetime": "2024-01-24T19:30:00Z", "expiration_date": "2026-06-18", "high": 35.41, "low": 35.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.41, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124600, "volume": 20, "vwap": 35.41}
{"close": 15.45, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706124900, "volume": 1, "vwap": 15.45}
{"close": 8.25, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706124900, "volume": 2, "vwap": 8.25}
{"close": 6.75, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 6.75, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.75, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706124900, "volume": 1, "vwap": 6.75}
{"close": 5.25, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706124900, "volume": 2, "vwap": 5.275}
{"close": 4.3, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706124900, "volume": 2, "vwap": 4.275}
{"close": 10.9, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "MSFT260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124900, "volume": 2, "vwap": 10.9}
{"close": 104.0, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-12-18", "high": 104.0, "low": 104.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.0, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706124900, "volume": 2, "vwap": 104.0}
{"close": 165.35, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 165.35, "low": 165.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.35, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706124900, "volume": 200, "vwap": 165.35}
{"close": 154.05, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 154.05, "low": 154.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.05, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706124900, "volume": 200, "vwap": 154.05}
{"close": 94.35, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 94.35, "low": 94.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.35, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124900, "volume": 1, "vwap": 94.35}
{"close": 90.8, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-12-18", "high": 92.5, "low": 90.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.15, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706124900, "volume": 5, "vwap": 91.23}
{"close": 61.37, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-12-18", "high": 61.37, "low": 61.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.37, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124900, "volume": 1, "vwap": 61.37}
{"close": 62.0, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706124900, "volume": 1, "vwap": 62.0}
{"close": 48.62, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 48.62, "low": 48.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.62, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124900, "volume": 2, "vwap": 48.62}
{"close": 35.46, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 35.46, "low": 35.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.46, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124900, "volume": 10, "vwap": 35.46}
{"close": 45.2, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124900, "volume": 4, "vwap": 45.2}
{"close": 149.0, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-06-18", "high": 149.0, "low": 149.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.0, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706124900, "volume": 2, "vwap": 149.0}
{"close": 4.8, "date": "2024-01-24", "datetime": "2024-01-24T19:35:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706124900, "volume": 1, "vwap": 4.8}
{"close": 42.37, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 42.37, "low": 42.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.37, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706125200, "volume": 1, "vwap": 42.37}
{"close": 1.4, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.4, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706125200, "volume": 2, "vwap": 1.4}
{"close": 5.9, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706125200, "volume": 3, "vwap": 5.9}
{"close": 81.83, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 81.83, "low": 81.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.83, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706125200, "volume": 1, "vwap": 81.83}
{"close": 67.4, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 67.4, "low": 67.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.4, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706125200, "volume": 1, "vwap": 67.4}
{"close": 37.16, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 37.16, "low": 37.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.16, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706125200, "volume": 24, "vwap": 37.16}
{"close": 9.0, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706125200, "volume": 1, "vwap": 9.0}
{"close": 218.67, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 218.67, "low": 218.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.49, "option_symbol": "NFLX261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706125200, "volume": 10, "vwap": 218.562}
{"close": 207.47, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 207.47, "low": 207.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.38, "option_symbol": "NFLX261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706125200, "volume": 10, "vwap": 207.416}
{"close": 162.88, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 162.9, "low": 162.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 162.9, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706125200, "volume": 10, "vwap": 162.892}
{"close": 154.28, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 154.39, "low": 154.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.39, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706125200, "volume": 10, "vwap": 154.346}
{"close": 250.0, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 250.0, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125200, "volume": 1, "vwap": 250.0}
{"close": 170.0, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 170.0, "low": 170.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125200, "volume": 1, "vwap": 170.0}
{"close": 102.63, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 102.63, "low": 102.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.63, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125200, "volume": 1, "vwap": 102.63}
{"close": 231.5, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 231.5, "low": 231.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 231.5, "option_symbol": "SPY261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706125200, "volume": 1, "vwap": 231.5}
{"close": 33.03, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-06-18", "high": 33.03, "low": 33.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.03, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125200, "volume": 4, "vwap": 33.03}
{"close": 35.45, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.45, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125200, "volume": 1000, "vwap": 35.45}
{"close": 40.01, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-06-18", "high": 40.01, "low": 40.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.01, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125200, "volume": 10, "vwap": 40.01}
{"close": 114.3, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-06-18", "high": 114.3, "low": 114.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.3, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125200, "volume": 4, "vwap": 114.3}
{"close": 3.4, "date": "2024-01-24", "datetime": "2024-01-24T19:40:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "XOM", "unix_timestamp": 1706125200, "volume": 4, "vwap": 3.475}
{"close": 88.34, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 88.34, "low": 88.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.34, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706125500, "volume": 1, "vwap": 88.34}
{"close": 73.38, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 73.38, "low": 73.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.38, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706125500, "volume": 1, "vwap": 73.38}
{"close": 46.89, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 46.89, "low": 46.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.89, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706125500, "volume": 1, "vwap": 46.89}
{"close": 13.0, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706125500, "volume": 10, "vwap": 13.0}
{"close": 8.0, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706125500, "volume": 1, "vwap": 8.0}
{"close": 43.8, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 43.83, "low": 43.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.83, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706125500, "volume": 2, "vwap": 43.815}
{"close": 86.27, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 86.27, "low": 86.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.27, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706125500, "volume": 18, "vwap": 86.27}
{"close": 119.6, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 119.6, "low": 119.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.6, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125500, "volume": 1, "vwap": 119.6}
{"close": 5.2, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125500, "volume": 1, "vwap": 5.2}
{"close": 42.41, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 42.41, "low": 42.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.41, "option_symbol": "NVDA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125500, "volume": 1, "vwap": 42.41}
{"close": 535.21, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-12-18", "high": 535.21, "low": 535.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 535.21, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125500, "volume": 1, "vwap": 535.21}
{"close": 485.31, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-12-18", "high": 485.31, "low": 485.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 485.31, "option_symbol": "NVDA261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125500, "volume": 1, "vwap": 485.31}
{"close": 129.25, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-12-18", "high": 129.25, "low": 129.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 129.25, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125500, "volume": 1, "vwap": 129.25}
{"close": 39.5, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125500, "volume": 1, "vwap": 39.5}
{"close": 236.99, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-12-18", "high": 236.99, "low": 236.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 236.99, "option_symbol": "NVDA261218P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125500, "volume": 1, "vwap": 236.99}
{"close": 211.52, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-12-18", "high": 211.57, "low": 211.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.57, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706125500, "volume": 4, "vwap": 211.545}
{"close": 68.7, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 68.7, "low": 68.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125500, "volume": 98, "vwap": 68.7}
{"close": 17.53, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 17.53, "low": 17.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.53, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125500, "volume": 2, "vwap": 17.53}
{"close": 16.13, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.13, "low": 16.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.13, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125500, "volume": 2, "vwap": 16.13}
{"close": 45.2, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125500, "volume": 2, "vwap": 45.2}
{"close": 15.9, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706125500, "volume": 1, "vwap": 15.9}
{"close": 8.6, "date": "2024-01-24", "datetime": "2024-01-24T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706125500, "volume": 2, "vwap": 8.6}
{"close": 4.95, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706125800, "volume": 1, "vwap": 4.95}
{"close": 36.9, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.9, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706125800, "volume": 1, "vwap": 36.9}
{"close": 37.2, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706125800, "volume": 2, "vwap": 37.2}
{"close": 25.5, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.5, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706125800, "volume": 6, "vwap": 25.5}
{"close": 60.12, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 60.12, "low": 60.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.12, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706125800, "volume": 10, "vwap": 60.12}
{"close": 62.37, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 62.37, "low": 62.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.37, "option_symbol": "MSFT261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706125800, "volume": 10, "vwap": 62.37}
{"close": 122.5, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 122.5, "low": 122.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.5, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706125800, "volume": 1, "vwap": 122.5}
{"close": 12.2, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "NFLX261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706125800, "volume": 1, "vwap": 12.2}
{"close": 182.0, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 182.0, "low": 182.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.0, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125800, "volume": 1, "vwap": 182.0}
{"close": 200.68, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 200.68, "low": 200.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.68, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125800, "volume": 1, "vwap": 200.68}
{"close": 188.5, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 188.5, "low": 188.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706125800, "volume": 1, "vwap": 188.5}
{"close": 45.0, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "SPY261218C00545000", "option_type": "call", "strike_price": 545.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706125800, "volume": 1, "vwap": 45.0}
{"close": 91.4, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 91.4, "low": 91.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.4, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125800, "volume": 6, "vwap": 91.4}
{"close": 65.25, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 65.25, "low": 65.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125800, "volume": 2, "vwap": 65.25}
{"close": 49.0, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125800, "volume": 2, "vwap": 49.0}
{"close": 39.23, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 39.23, "low": 39.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.23, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125800, "volume": 2, "vwap": 39.23}
{"close": 31.63, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 31.63, "low": 31.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.63, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125800, "volume": 2, "vwap": 31.63}
{"close": 19.3, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125800, "volume": 2, "vwap": 19.3}
{"close": 7.0, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706125800, "volume": 6, "vwap": 7.0}
{"close": 9.96, "date": "2024-01-24", "datetime": "2024-01-24T19:50:00Z", "expiration_date": "2026-12-18", "high": 9.96, "low": 9.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.96, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706125800, "volume": 1, "vwap": 9.96}
{"close": 24.39, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-06-18", "high": 24.39, "low": 24.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.39, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706126100, "volume": 1, "vwap": 24.39}
{"close": 20.7, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706126100, "volume": 1, "vwap": 20.7}
{"close": 19.0, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706126100, "volume": 2, "vwap": 19.0}
{"close": 11.2, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706126100, "volume": 2, "vwap": 11.2}
{"close": 88.89, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 88.89, "low": 88.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.89, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706126100, "volume": 1, "vwap": 88.89}
{"close": 43.01, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 43.01, "low": 43.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.01, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706126100, "volume": 2, "vwap": 43.01}
{"close": 50.97, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 50.97, "low": 50.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.97, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706126100, "volume": 2, "vwap": 50.97}
{"close": 181.45, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-06-18", "high": 181.45, "low": 181.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.45, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706126100, "volume": 2, "vwap": 181.45}
{"close": 148.0, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 148.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706126100, "volume": 1, "vwap": 148.0}
{"close": 90.9, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 90.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706126100, "volume": 2, "vwap": 90.95}
{"close": 73.0, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706126100, "volume": 1, "vwap": 73.0}
{"close": 61.95, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 61.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706126100, "volume": 4, "vwap": 61.975}
{"close": 177.05, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 177.05, "low": 177.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.05, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706126100, "volume": 2, "vwap": 177.05}
{"close": 165.0, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-06-18", "high": 165.0, "low": 165.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126100, "volume": 2, "vwap": 165.0}
{"close": 54.46, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-06-18", "high": 54.46, "low": 54.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.46, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126100, "volume": 2, "vwap": 54.46}
{"close": 41.25, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126100, "volume": 4, "vwap": 41.25}
{"close": 3.05, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706126100, "volume": 2, "vwap": 3.025}
{"close": 1.51, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.53, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706126100, "volume": 2, "vwap": 1.52}
{"close": 0.68, "date": "2024-01-24", "datetime": "2024-01-24T19:55:00Z", "expiration_date": "2026-12-18", "high": 0.68, "low": 0.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.65, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706126100, "volume": 2, "vwap": 0.665}
{"close": 6.0, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706126400, "volume": 1, "vwap": 6.0}
{"close": 7.9, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706126400, "volume": 1, "vwap": 7.9}
{"close": 44.24, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 44.24, "low": 44.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.24, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706126400, "volume": 1, "vwap": 44.24}
{"close": 43.45, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.45, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706126400, "volume": 1, "vwap": 43.45}
{"close": 2.52, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.52, "low": 2.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.52, "option_symbol": "GOOGL261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706126400, "volume": 1, "vwap": 2.52}
{"close": 11.19, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.19, "low": 11.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.19, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706126400, "volume": 2, "vwap": 11.19}
{"close": 8.2, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706126400, "volume": 2, "vwap": 8.2}
{"close": 42.5, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-12-18", "high": 42.5, "low": 42.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706126400, "volume": 1, "vwap": 42.5}
{"close": 181.0, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 181.0, "low": 181.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.0, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706126400, "volume": 3, "vwap": 181.0}
{"close": 254.08, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-12-18", "high": 254.08, "low": 254.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 254.08, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706126400, "volume": 1, "vwap": 254.08}
{"close": 61.95, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-12-18", "high": 62.3, "low": 61.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 11, "underlying_symbol": "NVDA", "unix_timestamp": 1706126400, "volume": 11, "vwap": 62.104545}
{"close": 51.5, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126400, "volume": 18, "vwap": 51.5}
{"close": 48.7, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126400, "volume": 10, "vwap": 48.7}
{"close": 46.0, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126400, "volume": 2, "vwap": 46.0}
{"close": 19.2, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126400, "volume": 2, "vwap": 19.2}
{"close": 18.05, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 18.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.05, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126400, "volume": 2, "vwap": 18.05}
{"close": 26.75, "date": "2024-01-24", "datetime": "2024-01-24T20:00:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.75, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126400, "volume": 2, "vwap": 26.75}
{"close": 39.28, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 39.28, "low": 39.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.28, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706126700, "volume": 2, "vwap": 39.28}
{"close": 36.69, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 36.69, "low": 36.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.57, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706126700, "volume": 5, "vwap": 36.61}
{"close": 1.57, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 21, "underlying_symbol": "BAC", "unix_timestamp": 1706126700, "volume": 120, "vwap": 1.483417}
{"close": 2.08, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 6, "underlying_symbol": "BAC", "unix_timestamp": 1706126700, "volume": 6, "vwap": 2.113333}
{"close": 9.04, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 9.04, "low": 9.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.04, "option_symbol": "CZR261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1706126700, "volume": 1, "vwap": 9.04}
{"close": 222.5, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 222.5, "low": 222.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.5, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706126700, "volume": 1, "vwap": 222.5}
{"close": 85.85, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 85.85, "low": 85.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.85, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706126700, "volume": 2, "vwap": 85.85}
{"close": 40.0, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706126700, "volume": 2, "vwap": 40.0}
{"close": 12.65, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.65, "option_symbol": "META260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706126700, "volume": 2, "vwap": 12.65}
{"close": 107.12, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 107.12, "low": 107.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.12, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706126700, "volume": 1, "vwap": 107.12}
{"close": 13.75, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "NFLX261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706126700, "volume": 1, "vwap": 13.75}
{"close": 44.25, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 44.25, "low": 44.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.25, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706126700, "volume": 2, "vwap": 44.25}
{"close": 167.5, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 167.5, "low": 167.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706126700, "volume": 10, "vwap": 167.5}
{"close": 90.4, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 90.5, "low": 90.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.49, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706126700, "volume": 6, "vwap": 90.34}
{"close": 62.15, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 62.15, "low": 61.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706126700, "volume": 6, "vwap": 62.0}
{"close": 80.42, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 80.42, "low": 80.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.42, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706126700, "volume": 3, "vwap": 80.42}
{"close": 211.85, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 211.88, "low": 211.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.88, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706126700, "volume": 4, "vwap": 211.7525}
{"close": 78.6, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 78.6, "low": 78.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.6, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706126700, "volume": 1, "vwap": 78.6}
{"close": 86.56, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 86.56, "low": 86.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.56, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 20, "vwap": 86.56}
{"close": 77.16, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 77.16, "low": 77.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.16, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 20, "vwap": 77.16}
{"close": 64.98, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 64.98, "low": 64.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.98, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 20, "vwap": 64.98}
{"close": 57.99, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 57.99, "low": 57.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.99, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 20, "vwap": 57.99}
{"close": 54.65, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 54.65, "low": 54.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 74, "vwap": 54.65}
{"close": 31.71, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 31.71, "low": 31.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.71, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 6, "vwap": 31.71}
{"close": 24.47, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 6, "vwap": 24.456667}
{"close": 2.01, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.07, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.07, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 20, "vwap": 2.04}
{"close": 5.35, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 5.35, "low": 5.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.35, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 4, "vwap": 5.35}
{"close": 19.63, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 19.63, "low": 19.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.61, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 4, "vwap": 19.62}
{"close": 30.95, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 2, "vwap": 30.95}
{"close": 35.4, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.45, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706126700, "volume": 30, "vwap": 35.408667}
{"close": 4.26, "date": "2024-01-24", "datetime": "2024-01-24T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.26, "low": 4.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.26, "option_symbol": "UBER261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706126700, "volume": 1, "vwap": 4.26}
{"close": 1.55, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.57, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1706127000, "volume": 7, "vwap": 1.558571}
{"close": 21.65, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 21.65, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706127000, "volume": 1, "vwap": 21.65}
{"close": 7.8, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706127000, "volume": 6, "vwap": 7.8}
{"close": 291.39, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 291.39, "low": 291.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 291.39, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127000, "volume": 1, "vwap": 291.39}
{"close": 95.8, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 95.8, "low": 95.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.8, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127000, "volume": 1, "vwap": 95.8}
{"close": 90.15, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 90.15, "low": 89.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.1, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706127000, "volume": 6, "vwap": 90.033333}
{"close": 47.8, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 47.8, "low": 47.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.8, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706127000, "volume": 2, "vwap": 47.8}
{"close": 3.22, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.22, "low": 3.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.22, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706127000, "volume": 1, "vwap": 3.22}
{"close": 13.88, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-12-18", "high": 13.88, "low": 13.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.88, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706127000, "volume": 21, "vwap": 13.88}
{"close": 81.2, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 81.2, "low": 81.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 2, "vwap": 81.2}
{"close": 64.5, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 64.51, "low": 64.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.51, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 8, "vwap": 64.5075}
{"close": 54.3, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 62, "vwap": 54.493548}
{"close": 48.7, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 40, "vwap": 48.7}
{"close": 41.1, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 10, "vwap": 41.14}
{"close": 29.74, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 30.03, "low": 29.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.03, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 4, "vwap": 29.885}
{"close": 24.25, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 10, "vwap": 24.25}
{"close": 28.92, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.92, "low": 28.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.92, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 4, "vwap": 28.92}
{"close": 31.0, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 4, "vwap": 31.0}
{"close": 35.55, "date": "2024-01-24", "datetime": "2024-01-24T20:10:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127000, "volume": 20, "vwap": 35.55}
{"close": 18.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706127300, "volume": 6, "vwap": 18.0}
{"close": 2.27, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.43, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 11, "underlying_symbol": "AMZN", "unix_timestamp": 1706127300, "volume": 29, "vwap": 2.327931}
{"close": 5.65, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.65, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706127300, "volume": 1, "vwap": 5.65}
{"close": 32.4, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706127300, "volume": 2, "vwap": 31.95}
{"close": 2.58, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706127300, "volume": 11, "vwap": 2.598182}
{"close": 7.91, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 7.91, "low": 7.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.91, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706127300, "volume": 40, "vwap": 7.91}
{"close": 16.05, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 16.05, "low": 16.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.05, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706127300, "volume": 43, "vwap": 16.05}
{"close": 9.5, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706127300, "volume": 1, "vwap": 9.5}
{"close": 69.45, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 69.45, "low": 69.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.45, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706127300, "volume": 9, "vwap": 69.45}
{"close": 196.99, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 196.99, "low": 196.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.99, "option_symbol": "MSFT261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706127300, "volume": 5, "vwap": 196.99}
{"close": 269.05, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 269.05, "low": 269.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 269.05, "option_symbol": "NFLX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127300, "volume": 1, "vwap": 269.05}
{"close": 155.19, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 155.19, "low": 155.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 155.19, "option_symbol": "NFLX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127300, "volume": 1, "vwap": 155.19}
{"close": 103.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127300, "volume": 1, "vwap": 103.0}
{"close": 58.35, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 58.35, "low": 58.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.35, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127300, "volume": 1, "vwap": 58.35}
{"close": 45.5, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127300, "volume": 1, "vwap": 45.5}
{"close": 82.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127300, "volume": 1, "vwap": 82.0}
{"close": 95.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.0, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127300, "volume": 1, "vwap": 95.0}
{"close": 52.71, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 52.71, "low": 52.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.71, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127300, "volume": 1, "vwap": 52.71}
{"close": 212.25, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 212.25, "low": 212.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.25, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127300, "volume": 1, "vwap": 212.25}
{"close": 280.6, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 280.6, "low": 280.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 280.6, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127300, "volume": 1, "vwap": 280.6}
{"close": 60.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127300, "volume": 1, "vwap": 60.0}
{"close": 63.05, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 63.05, "low": 63.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127300, "volume": 1, "vwap": 63.05}
{"close": 84.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706127300, "volume": 1, "vwap": 84.0}
{"close": 68.8, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 68.8, "low": 68.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.8, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706127300, "volume": 1, "vwap": 68.8}
{"close": 65.38, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 65.38, "low": 64.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.86, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706127300, "volume": 4, "vwap": 64.9825}
{"close": 13.8, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.8, "option_symbol": "SPY261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706127300, "volume": 1, "vwap": 13.8}
{"close": 96.65, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 96.65, "low": 96.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.64, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 3, "vwap": 96.646667}
{"close": 71.95, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 71.95, "low": 71.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 2, "vwap": 71.95}
{"close": 68.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 1, "vwap": 68.0}
{"close": 53.85, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 53.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 4, "vwap": 53.925}
{"close": 50.95, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 50.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 4, "vwap": 50.975}
{"close": 48.45, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 18, "vwap": 48.45}
{"close": 31.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 2, "vwap": 31.0}
{"close": 28.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 1, "vwap": 28.0}
{"close": 24.0, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 4, "vwap": 24.0}
{"close": 15.8, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 3, "vwap": 15.816667}
{"close": 11.25, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 6, "vwap": 11.25}
{"close": 35.64, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-06-18", "high": 35.64, "low": 35.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.64, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127300, "volume": 20, "vwap": 35.64}
{"close": 10.5, "date": "2024-01-24", "datetime": "2024-01-24T20:15:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "XLE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706127300, "volume": 3, "vwap": 10.5}
{"close": 36.5, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706127600, "volume": 3, "vwap": 36.5}
{"close": 39.2, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706127600, "volume": 3, "vwap": 39.2}
{"close": 286.18, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 286.18, "low": 285.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 285.68, "option_symbol": "META260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706127600, "volume": 5, "vwap": 285.78}
{"close": 237.03, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 237.03, "low": 236.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 236.53, "option_symbol": "META260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706127600, "volume": 5, "vwap": 236.63}
{"close": 82.2, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 82.2, "low": 82.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.2, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706127600, "volume": 1, "vwap": 82.2}
{"close": 48.75, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 48.75, "low": 48.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.75, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706127600, "volume": 2, "vwap": 48.75}
{"close": 237.0, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 237.0, "low": 237.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 237.0, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706127600, "volume": 2, "vwap": 237.0}
{"close": 72.95, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 72.95, "low": 72.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.95, "option_symbol": "NFLX261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127600, "volume": 7, "vwap": 72.95}
{"close": 7.65, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706127600, "volume": 3, "vwap": 7.7}
{"close": 37.0, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127600, "volume": 3, "vwap": 37.0}
{"close": 45.25, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 45.25, "low": 45.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.1, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706127600, "volume": 2, "vwap": 45.175}
{"close": 82.5, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.5, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127600, "volume": 2, "vwap": 82.5}
{"close": 105.0, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "NFLX261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127600, "volume": 2, "vwap": 105.0}
{"close": 229.4, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 229.4, "low": 229.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 229.4, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127600, "volume": 14, "vwap": 229.4}
{"close": 224.2, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 224.2, "low": 224.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.2, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127600, "volume": 14, "vwap": 224.2}
{"close": 37.4, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 37.4, "low": 37.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.4, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127600, "volume": 1, "vwap": 37.4}
{"close": 118.59, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 118.59, "low": 118.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.59, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 118.59}
{"close": 89.0, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 88.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.6, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 19, "underlying_symbol": "NVDA", "unix_timestamp": 1706127600, "volume": 25, "vwap": 88.836}
{"close": 85.85, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 85.85, "low": 85.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.85, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127600, "volume": 1, "vwap": 85.85}
{"close": 77.44, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 78.24, "low": 77.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.24, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706127600, "volume": 39, "vwap": 77.542564}
{"close": 6.65, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.66, "low": 6.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.61, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706127600, "volume": 3, "vwap": 6.64}
{"close": 95.7, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 95.7, "low": 95.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.7, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 95.7}
{"close": 75.94, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 75.94, "low": 75.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.94, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 75.94}
{"close": 63.88, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 63.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 4, "vwap": 63.94}
{"close": 56.8, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 57.1, "low": 56.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 8, "vwap": 56.95}
{"close": 53.93, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 53.93, "low": 53.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 4, "vwap": 53.915}
{"close": 51.0, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 4, "vwap": 51.025}
{"close": 48.1, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 48.1, "low": 48.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.1, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 48.1}
{"close": 40.67, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 40.67, "low": 40.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.67, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 40.67}
{"close": 31.0, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 31.0}
{"close": 24.0, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 24.0}
{"close": 21.82, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.82, "low": 21.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.82, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 21.82}
{"close": 18.91, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.91, "low": 18.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.91, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 4, "vwap": 18.91}
{"close": 15.77, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 15.77, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 4, "vwap": 15.76}
{"close": 8.99, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 9.04, "low": 8.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.98, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 602, "vwap": 8.993289}
{"close": 12.5, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 2, "vwap": 12.5}
{"close": 35.71, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-06-18", "high": 35.71, "low": 35.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.71, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127600, "volume": 20, "vwap": 35.71}
{"close": 22.55, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 22.55, "low": 22.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.55, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706127600, "volume": 1, "vwap": 22.55}
{"close": 3.4, "date": "2024-01-24", "datetime": "2024-01-24T20:20:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706127600, "volume": 14, "vwap": 3.4}
{"close": 3.6, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706127900, "volume": 12, "vwap": 3.6225}
{"close": 48.2, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.25, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706127900, "volume": 10, "vwap": 48.21}
{"close": 2.53, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 2.53, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706127900, "volume": 1, "vwap": 2.53}
{"close": 1.0, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706127900, "volume": 1, "vwap": 1.0}
{"close": 4.7, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706127900, "volume": 4, "vwap": 4.625}
{"close": 23.95, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.95, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706127900, "volume": 1, "vwap": 23.95}
{"close": 228.47, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 228.47, "low": 228.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.47, "option_symbol": "META260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706127900, "volume": 1, "vwap": 228.47}
{"close": 14.5, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706127900, "volume": 1, "vwap": 14.5}
{"close": 89.35, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 89.35, "low": 89.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.35, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706127900, "volume": 1, "vwap": 89.35}
{"close": 83.73, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 83.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706127900, "volume": 2, "vwap": 83.865}
{"close": 3.49, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.49, "low": 3.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.49, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706127900, "volume": 1, "vwap": 3.49}
{"close": 43.0, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706127900, "volume": 1, "vwap": 43.0}
{"close": 94.42, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 94.42, "low": 94.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.42, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706127900, "volume": 5, "vwap": 94.42}
{"close": 1.71, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 1.71, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "NCLH261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 6, "underlying_symbol": "NCLH", "unix_timestamp": 1706127900, "volume": 400, "vwap": 1.705}
{"close": 151.14, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 151.14, "low": 151.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.14, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706127900, "volume": 1, "vwap": 151.14}
{"close": 199.8, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 199.8, "low": 199.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.8, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 199.8}
{"close": 56.13, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 56.13, "low": 56.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.13, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 56.13}
{"close": 86.21, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 86.21, "low": 86.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.21, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 86.21}
{"close": 94.7, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 94.7, "low": 94.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.7, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 94.7}
{"close": 222.0, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 222.0, "low": 222.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 222.0}
{"close": 198.65, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 198.65, "low": 198.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.65, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 198.65}
{"close": 190.25, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 190.25, "low": 190.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.25, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 190.25}
{"close": 183.69, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 183.69, "low": 183.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.69, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 183.69}
{"close": 165.92, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 165.92, "low": 165.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.92, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 165.92}
{"close": 88.05, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 88.85, "low": 88.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.85, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 4, "vwap": 88.4875}
{"close": 154.35, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 154.35, "low": 154.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.35, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 154.35}
{"close": 183.12, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 183.12, "low": 183.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.12, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706127900, "volume": 1, "vwap": 183.12}
{"close": 74.12, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 74.12, "low": 74.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.12, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706127900, "volume": 1, "vwap": 74.12}
{"close": 101.0, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.0, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 101.0}
{"close": 82.57, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 82.57, "low": 82.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.57, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 82.57}
{"close": 80.6, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 80.6}
{"close": 75.7, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 75.7, "low": 75.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 75.7}
{"close": 72.0, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 72.0}
{"close": 63.83, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 63.83, "low": 63.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.71, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 4, "vwap": 63.77}
{"close": 53.6, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 8, "vwap": 53.6}
{"close": 50.8, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.8, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 18, "vwap": 50.8}
{"close": 23.89, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 23.9, "low": 23.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 8, "vwap": 23.8975}
{"close": 15.65, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 4, "vwap": 15.65}
{"close": 8.95, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 8.95, "low": 8.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 8.95}
{"close": 31.5, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 31.5}
{"close": 40.75, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 40, "vwap": 40.7975}
{"close": 56.7, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.7, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706127900, "volume": 2, "vwap": 56.7}
{"close": 21.38, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 21.44, "low": 21.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.44, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1706127900, "volume": 3, "vwap": 21.416667}
{"close": 8.85, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 8.85, "low": 8.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.85, "option_symbol": "XLE260618C00088000", "option_type": "call", "strike_price": 88.0, "trade_count": 3, "underlying_symbol": "XLE", "unix_timestamp": 1706127900, "volume": 3, "vwap": 8.85}
{"close": 13.45, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.45, "low": 13.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.45, "option_symbol": "XLE260618P00088000", "option_type": "put", "strike_price": 88.0, "trade_count": 3, "underlying_symbol": "XLE", "unix_timestamp": 1706127900, "volume": 3, "vwap": 13.45}
{"close": 3.1, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "XLE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "XLE", "unix_timestamp": 1706127900, "volume": 16, "vwap": 3.090625}
{"close": 8.55, "date": "2024-01-24", "datetime": "2024-01-24T20:25:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706127900, "volume": 2, "vwap": 8.625}
{"close": 4.53, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 4.53, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706128200, "volume": 6, "vwap": 4.48}
{"close": 3.62, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 3.64, "low": 3.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.64, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706128200, "volume": 2, "vwap": 3.63}
{"close": 32.5, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706128200, "volume": 1, "vwap": 32.5}
{"close": 224.67, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 224.67, "low": 224.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.67, "option_symbol": "META260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706128200, "volume": 1, "vwap": 224.67}
{"close": 31.0, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706128200, "volume": 5, "vwap": 31.0}
{"close": 110.97, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 110.97, "low": 110.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.97, "option_symbol": "MSFT260618C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706128200, "volume": 2, "vwap": 110.97}
{"close": 243.57, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 243.57, "low": 243.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 243.57, "option_symbol": "NFLX261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706128200, "volume": 1, "vwap": 243.57}
{"close": 237.37, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 237.37, "low": 237.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 237.37, "option_symbol": "NFLX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706128200, "volume": 1, "vwap": 237.37}
{"close": 188.0, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706128200, "volume": 1, "vwap": 188.0}
{"close": 211.45, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 211.45, "low": 211.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.45, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128200, "volume": 1, "vwap": 211.45}
{"close": 148.0, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 148.0, "low": 148.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128200, "volume": 1, "vwap": 148.0}
{"close": 88.2, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 88.3, "low": 88.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.3, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706128200, "volume": 6, "vwap": 88.233333}
{"close": 82.26, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 82.26, "low": 82.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.21, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 82.235}
{"close": 90.63, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 90.63, "low": 90.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.63, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128200, "volume": 1, "vwap": 90.63}
{"close": 95.6, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 95.6, "low": 95.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.6, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128200, "volume": 1, "vwap": 95.6}
{"close": 12.3, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706128200, "volume": 1, "vwap": 12.3}
{"close": 100.8, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 100.8, "low": 100.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.8, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 100.8}
{"close": 75.8, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 75.8, "low": 75.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 75.8}
{"close": 71.6, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 71.6, "low": 71.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.57, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 6, "vwap": 71.58}
{"close": 57.1, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 57.1, "low": 57.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 57.1}
{"close": 50.5, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 50.5}
{"close": 40.6, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 40.6}
{"close": 25.25, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.25, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 25.25}
{"close": 23.85, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 10, "vwap": 23.84}
{"close": 18.79, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.79, "low": 18.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.78, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 6, "vwap": 18.783333}
{"close": 15.72, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 15.72, "low": 15.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.72, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 15.72}
{"close": 2.06, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.06, "low": 2.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.06, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 2.06}
{"close": 18.3, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 4, "vwap": 18.3}
{"close": 19.96, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 19.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 8, "vwap": 19.99}
{"close": 27.23, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 27.23, "low": 27.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.23, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 27.23}
{"close": 31.46, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.46, "low": 31.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.46, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 2, "vwap": 31.46}
{"close": 35.88, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 35.88, "low": 35.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.88, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 20, "vwap": 35.88}
{"close": 43.25, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.25, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 4, "vwap": 43.25}
{"close": 45.85, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 68, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 182, "vwap": 45.834615}
{"close": 51.05, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 51.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.15, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 16, "vwap": 51.1}
{"close": 56.75, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.75, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 6, "vwap": 56.75}
{"close": 62.55, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.7, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 60, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 310, "vwap": 62.612581}
{"close": 94.79, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 94.82, "low": 94.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.82, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128200, "volume": 8, "vwap": 94.805}
{"close": 24.95, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.95, "option_symbol": "UBER260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706128200, "volume": 1, "vwap": 24.95}
{"close": 15.59, "date": "2024-01-24", "datetime": "2024-01-24T20:30:00Z", "expiration_date": "2026-12-18", "high": 15.59, "low": 15.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.59, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706128200, "volume": 2, "vwap": 15.59}
{"close": 1.26, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 1.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.26, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706128500, "volume": 10, "vwap": 1.26}
{"close": 1.45, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.52, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706128500, "volume": 2, "vwap": 1.485}
{"close": 36.6, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 36.6, "low": 36.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.6, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706128500, "volume": 6, "vwap": 36.6}
{"close": 34.86, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 34.86, "low": 34.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.86, "option_symbol": "GOOGL261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706128500, "volume": 1, "vwap": 34.86}
{"close": 11.19, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.19, "low": 11.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.19, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706128500, "volume": 2, "vwap": 11.19}
{"close": 74.6, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 74.6, "low": 74.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.35, "option_symbol": "META260618P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706128500, "volume": 2, "vwap": 74.475}
{"close": 148.9, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 148.9, "low": 148.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.9, "option_symbol": "MSFT260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706128500, "volume": 1, "vwap": 148.9}
{"close": 122.53, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 122.53, "low": 122.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.53, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706128500, "volume": 1, "vwap": 122.53}
{"close": 119.46, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 119.46, "low": 119.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.46, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706128500, "volume": 1, "vwap": 119.46}
{"close": 46.35, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 46.35, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.35, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706128500, "volume": 10, "vwap": 46.35}
{"close": 2.7, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "NCLH261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "NCLH", "unix_timestamp": 1706128500, "volume": 400, "vwap": 2.55}
{"close": 40.2, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "NFLX261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706128500, "volume": 1, "vwap": 40.2}
{"close": 151.0, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 151.0, "low": 150.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.65, "option_symbol": "NVDA260618P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706128500, "volume": 2, "vwap": 150.825}
{"close": 231.1, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 231.1, "low": 231.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 231.1, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128500, "volume": 1, "vwap": 231.1}
{"close": 192.32, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 192.32, "low": 192.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.32, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128500, "volume": 1, "vwap": 192.32}
{"close": 70.0, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128500, "volume": 10, "vwap": 70.0}
{"close": 58.0, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128500, "volume": 10, "vwap": 58.0}
{"close": 63.91, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-12-18", "high": 63.91, "low": 63.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.91, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706128500, "volume": 10, "vwap": 63.91}
{"close": 81.0, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128500, "volume": 2, "vwap": 81.0}
{"close": 29.35, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.35, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128500, "volume": 2, "vwap": 29.35}
{"close": 9.02, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 9.02, "low": 9.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.02, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128500, "volume": 2, "vwap": 9.02}
{"close": 18.23, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 18.23, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706128500, "volume": 60, "vwap": 18.168667}
{"close": 35.8, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128500, "volume": 10, "vwap": 35.8}
{"close": 56.55, "date": "2024-01-24", "datetime": "2024-01-24T20:35:00Z", "expiration_date": "2026-06-18", "high": 56.55, "low": 56.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.55, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128500, "volume": 2, "vwap": 56.55}
{"close": 104.38, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 104.38, "low": 104.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.38, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706128800, "volume": 4, "vwap": 104.38}
{"close": 36.38, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 36.38, "low": 36.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.38, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706128800, "volume": 4, "vwap": 36.38}
{"close": 28.65, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 28.65, "low": 28.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.65, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706128800, "volume": 1, "vwap": 28.65}
{"close": 3.42, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.42, "low": 1.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.74, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706128800, "volume": 8, "vwap": 2.58}
{"close": 41.75, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706128800, "volume": 2, "vwap": 41.875}
{"close": 286.25, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 286.32, "low": 286.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 286.32, "option_symbol": "META260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706128800, "volume": 5, "vwap": 286.288}
{"close": 237.2, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 237.23, "low": 237.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 237.2, "option_symbol": "META260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706128800, "volume": 5, "vwap": 237.21}
{"close": 89.65, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 89.65, "low": 89.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.65, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706128800, "volume": 5, "vwap": 89.65}
{"close": 46.6, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 46.8, "low": 46.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.8, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706128800, "volume": 21, "vwap": 46.774286}
{"close": 50.61, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 50.68, "low": 50.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.55, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706128800, "volume": 21, "vwap": 50.561905}
{"close": 154.24, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 154.24, "low": 154.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.24, "option_symbol": "NFLX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706128800, "volume": 1, "vwap": 154.24}
{"close": 102.5, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 102.5, "low": 102.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.5, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706128800, "volume": 1, "vwap": 102.5}
{"close": 441.61, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 441.61, "low": 441.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 441.61, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128800, "volume": 1, "vwap": 441.61}
{"close": 131.8, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 131.8, "low": 131.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.8, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128800, "volume": 1, "vwap": 131.8}
{"close": 6.0, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128800, "volume": 1, "vwap": 6.0}
{"close": 18.0, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 18.22, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.05, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706128800, "volume": 48, "vwap": 18.104167}
{"close": 251.8, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 251.8, "low": 251.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 251.8, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706128800, "volume": 1, "vwap": 251.8}
{"close": 47.68, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 47.68, "low": 47.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.68, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706128800, "volume": 5, "vwap": 47.68}
{"close": 11.11, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.11, "low": 11.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.11, "option_symbol": "SPY261218C00635000", "option_type": "call", "strike_price": 635.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706128800, "volume": 5, "vwap": 11.11}
{"close": 4.21, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.21, "low": 4.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.21, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706128800, "volume": 1, "vwap": 4.21}
{"close": 38.94, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-12-18", "high": 38.94, "low": 38.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.76, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706128800, "volume": 6, "vwap": 38.91}
{"close": 101.5, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 101.5, "low": 101.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.5, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 2, "vwap": 101.5}
{"close": 72.25, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 72.25, "low": 71.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.98, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 4, "vwap": 72.115}
{"close": 68.2, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 4, "vwap": 68.15}
{"close": 60.75, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.52, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 4, "vwap": 60.635}
{"close": 54.05, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 54.05, "low": 54.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 4, "vwap": 54.05}
{"close": 51.05, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 4, "vwap": 51.05}
{"close": 36.6, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.6, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 74, "vwap": 36.6}
{"close": 30.95, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 2, "vwap": 30.95}
{"close": 25.45, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 25.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.45, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 2, "vwap": 25.45}
{"close": 21.85, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.85, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 6, "vwap": 21.85}
{"close": 17.35, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.35, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 6, "vwap": 17.35}
{"close": 16.15, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 15.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 18, "vwap": 15.972222}
{"close": 9.05, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 9.05, "low": 9.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 4, "vwap": 9.05}
{"close": 18.19, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 52, "vwap": 18.190385}
{"close": 23.28, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.28, "low": 23.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.28, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 2, "vwap": 23.28}
{"close": 42.95, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 4, "vwap": 42.95}
{"close": 51.0, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 2, "vwap": 51.0}
{"close": 56.5, "date": "2024-01-24", "datetime": "2024-01-24T20:40:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.45, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706128800, "volume": 4, "vwap": 56.475}
{"close": 22.12, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 22.12, "low": 22.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.12, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706129100, "volume": 1, "vwap": 22.12}
{"close": 41.39, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 41.39, "low": 41.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.39, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706129100, "volume": 1, "vwap": 41.39}
{"close": 4.05, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.05, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706129100, "volume": 1, "vwap": 4.05}
{"close": 10.0, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "CVX260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706129100, "volume": 1, "vwap": 10.0}
{"close": 35.14, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 35.14, "low": 35.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.14, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706129100, "volume": 1, "vwap": 35.14}
{"close": 11.34, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.34, "low": 11.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.34, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706129100, "volume": 2, "vwap": 11.34}
{"close": 10.15, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706129100, "volume": 1, "vwap": 10.15}
{"close": 224.0, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 224.0, "low": 224.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706129100, "volume": 2, "vwap": 224.0}
{"close": 98.8, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 98.8, "low": 98.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706129100, "volume": 1, "vwap": 98.8}
{"close": 86.23, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 86.23, "low": 86.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.23, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706129100, "volume": 1, "vwap": 86.23}
{"close": 38.35, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706129100, "volume": 2, "vwap": 38.35}
{"close": 23.16, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.16, "low": 23.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.16, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706129100, "volume": 2, "vwap": 23.16}
{"close": 89.4, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 89.4, "low": 89.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.4, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706129100, "volume": 1, "vwap": 89.4}
{"close": 37.25, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 37.25, "low": 37.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.25, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706129100, "volume": 1, "vwap": 37.25}
{"close": 242.63, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 242.63, "low": 242.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 242.63, "option_symbol": "NFLX261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706129100, "volume": 1, "vwap": 242.63}
{"close": 18.24, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.24, "low": 18.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.22, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706129100, "volume": 7, "vwap": 18.231429}
{"close": 205.0, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706129100, "volume": 10, "vwap": 205.0}
{"close": 194.3, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 194.3, "low": 194.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.3, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706129100, "volume": 1, "vwap": 194.3}
{"close": 88.5, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 88.95, "low": 88.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.85, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 17, "underlying_symbol": "NVDA", "unix_timestamp": 1706129100, "volume": 17, "vwap": 88.720588}
{"close": 130.9, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 130.9, "low": 126.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.66, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706129100, "volume": 2, "vwap": 128.78}
{"close": 77.7, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-12-18", "high": 77.7, "low": 77.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.7, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706129100, "volume": 1, "vwap": 77.7}
{"close": 96.0, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 2, "vwap": 96.0}
{"close": 81.0, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 2, "vwap": 81.0}
{"close": 76.28, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 76.28, "low": 76.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.28, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 20, "vwap": 76.28}
{"close": 71.98, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 72.19, "low": 71.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.19, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 22, "vwap": 71.999091}
{"close": 64.2, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 64.2, "low": 64.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 2, "vwap": 64.2}
{"close": 51.05, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 2, "vwap": 51.05}
{"close": 24.1, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.1, "low": 24.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 2, "vwap": 24.1}
{"close": 15.9, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 2, "vwap": 15.9}
{"close": 2.95, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 4, "vwap": 2.95}
{"close": 50.8, "date": "2024-01-24", "datetime": "2024-01-24T20:45:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.8, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129100, "volume": 2, "vwap": 50.8}
{"close": 3.59, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706129400, "volume": 4, "vwap": 3.62}
{"close": 39.65, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.65, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706129400, "volume": 1, "vwap": 39.65}
{"close": 32.0, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706129400, "volume": 4, "vwap": 32.0}
{"close": 2.3, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706129400, "volume": 1, "vwap": 2.3}
{"close": 39.49, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 39.49, "low": 39.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.49, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706129400, "volume": 2, "vwap": 39.49}
{"close": 36.99, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 36.99, "low": 36.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.99, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706129400, "volume": 2, "vwap": 36.99}
{"close": 2.95, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706129400, "volume": 1, "vwap": 2.95}
{"close": 13.07, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 13.07, "low": 13.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.07, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706129400, "volume": 1, "vwap": 13.07}
{"close": 293.5, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 293.5, "low": 293.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 293.5, "option_symbol": "META260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706129400, "volume": 4, "vwap": 293.5}
{"close": 220.0, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 220.0, "low": 220.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706129400, "volume": 1, "vwap": 220.0}
{"close": 108.73, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 108.73, "low": 108.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.73, "option_symbol": "MSFT260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706129400, "volume": 2, "vwap": 108.73}
{"close": 70.3, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 70.3, "low": 70.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.3, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706129400, "volume": 1, "vwap": 70.3}
{"close": 46.6, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 46.6, "low": 46.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.6, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706129400, "volume": 10, "vwap": 46.6}
{"close": 35.24, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 35.24, "low": 35.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.24, "option_symbol": "NFLX261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706129400, "volume": 5, "vwap": 35.24}
{"close": 197.16, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 197.16, "low": 197.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.08, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706129400, "volume": 2, "vwap": 197.12}
{"close": 179.29, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 179.29, "low": 179.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 179.22, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706129400, "volume": 2, "vwap": 179.255}
{"close": 18.35, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.36, "low": 18.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.36, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706129400, "volume": 6, "vwap": 18.356667}
{"close": 47.75, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 47.75, "low": 47.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.75, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706129400, "volume": 1, "vwap": 47.75}
{"close": 96.0, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 2, "vwap": 96.0}
{"close": 80.9, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 80.9, "low": 80.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 1, "vwap": 80.9}
{"close": 71.95, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 71.95, "low": 71.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 40, "vwap": 71.95}
{"close": 67.83, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 68.1, "low": 67.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 4, "vwap": 67.965}
{"close": 45.27, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 45.27, "low": 45.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.27, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 2, "vwap": 45.27}
{"close": 38.4, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.4, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 2, "vwap": 38.4}
{"close": 34.75, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 1, "vwap": 34.75}
{"close": 24.08, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.08, "low": 24.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.08, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 2, "vwap": 24.08}
{"close": 21.9, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 2, "vwap": 21.9}
{"close": 15.95, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 2, "vwap": 15.95}
{"close": 2.99, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 12, "vwap": 2.998333}
{"close": 4.1, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.1, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 5, "vwap": 4.1}
{"close": 7.15, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 1, "vwap": 7.15}
{"close": 25.21, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 25.28, "low": 25.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.28, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 26, "vwap": 25.215385}
{"close": 27.01, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.01, "low": 27.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.01, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 24, "vwap": 27.01}
{"close": 31.34, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.34, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 40, "vwap": 31.32}
{"close": 35.85, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706129400, "volume": 5, "vwap": 35.85}
{"close": 13.98, "date": "2024-01-24", "datetime": "2024-01-24T20:50:00Z", "expiration_date": "2026-12-18", "high": 13.98, "low": 13.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.77, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "XLE", "unix_timestamp": 1706129400, "volume": 40, "vwap": 13.7805}
{"close": 31.1, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.1, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706129700, "volume": 1, "vwap": 31.1}
{"close": 20.2, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.2, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706129700, "volume": 1, "vwap": 20.2}
{"close": 6.15, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706129700, "volume": 1, "vwap": 6.15}
{"close": 8.7, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706129700, "volume": 1, "vwap": 8.7}
{"close": 76.73, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 76.73, "low": 76.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.73, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706129700, "volume": 2, "vwap": 76.73}
{"close": 7.8, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706129700, "volume": 3, "vwap": 7.75}
{"close": 127.6, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-12-18", "high": 127.6, "low": 127.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.5, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706129700, "volume": 2, "vwap": 127.55}
{"close": 2.2, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-08-21", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "SATS1260821C00007000", "option_type": "call", "strike_price": 7.0, "trade_count": 1, "underlying_symbol": "SATS1", "unix_timestamp": 1706129700, "volume": 3, "vwap": 2.2}
{"close": 75.0, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 74.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.9, "option_symbol": "SPOT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1706129700, "volume": 2, "vwap": 74.95}
{"close": 70.5, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-12-18", "high": 70.5, "low": 70.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.5, "option_symbol": "SPOT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1706129700, "volume": 2, "vwap": 70.5}
{"close": 95.9, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 95.9, "low": 95.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.9, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 2, "vwap": 95.9}
{"close": 83.0, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 2, "vwap": 83.0}
{"close": 67.8, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 67.8, "low": 67.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 98, "vwap": 67.8}
{"close": 64.12, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 64.12, "low": 64.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.12, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 2, "vwap": 64.12}
{"close": 53.92, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 53.92, "low": 53.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 8, "vwap": 53.83}
{"close": 48.4, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 48.4, "low": 48.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 26, "vwap": 48.4}
{"close": 40.7, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 10, "vwap": 40.78}
{"close": 36.45, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.45, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 14, "vwap": 36.45}
{"close": 34.55, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 34.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.55, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 14, "vwap": 34.55}
{"close": 31.0, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 2, "vwap": 31.0}
{"close": 26.6, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.6, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 2, "vwap": 26.6}
{"close": 24.17, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.17, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 14, "vwap": 24.121429}
{"close": 15.9, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.87, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 20, "vwap": 15.885}
{"close": 2.95, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 2, "vwap": 2.95}
{"close": 9.0, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 2, "vwap": 9.0}
{"close": 45.61, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 45.61, "low": 45.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.61, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 10, "vwap": 45.61}
{"close": 50.85, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.85, "low": 50.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.85, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 20, "vwap": 50.85}
{"close": 56.7, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.65, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706129700, "volume": 4, "vwap": 56.675}
{"close": 16.15, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-12-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706129700, "volume": 1, "vwap": 16.15}
{"close": 12.0, "date": "2024-01-24", "datetime": "2024-01-24T20:55:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706129700, "volume": 32, "vwap": 12.0}
{"close": 54.0, "date": "2024-01-24", "datetime": "2024-01-24T21:10:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.18, "macro_treasury_yield_10y_observation_date": "2024-01-24", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-24", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706130600, "volume": 1, "vwap": 54.0}
{"close": 6.8, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706193000, "volume": 46, "vwap": 6.8}
{"close": 5.6, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193000, "volume": 1, "vwap": 5.6}
{"close": 4.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193000, "volume": 5, "vwap": 4.0}
{"close": 1.6, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.6, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193000, "volume": 1, "vwap": 1.6}
{"close": 1.02, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.02, "low": 1.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.02, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193000, "volume": 1, "vwap": 1.02}
{"close": 65.8, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 65.8, "low": 65.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706193000, "volume": 2, "vwap": 65.8}
{"close": 42.6, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706193000, "volume": 1, "vwap": 42.6}
{"close": 7.84, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.84, "low": 7.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.84, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706193000, "volume": 1, "vwap": 7.84}
{"close": 20.8, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706193000, "volume": 1, "vwap": 20.8}
{"close": 57.9, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 57.9, "low": 57.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.9, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193000, "volume": 2, "vwap": 57.9}
{"close": 54.86, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 54.86, "low": 54.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.86, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193000, "volume": 4, "vwap": 54.86}
{"close": 27.35, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.35, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193000, "volume": 1, "vwap": 27.35}
{"close": 13.1, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.1, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706193000, "volume": 12, "vwap": 13.108333}
{"close": 2.24, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193000, "volume": 1, "vwap": 2.24}
{"close": 22.63, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.63, "low": 22.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.63, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193000, "volume": 1, "vwap": 22.63}
{"close": 34.05, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.05, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 34.05}
{"close": 19.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "BA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 19.0}
{"close": 53.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706193000, "volume": 6, "vwap": 53.333333}
{"close": 39.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193000, "volume": 3, "vwap": 39.0}
{"close": 23.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.25, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.25, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706193000, "volume": 5, "vwap": 23.65}
{"close": 35.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 35.0}
{"close": 51.5, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.5, "option_symbol": "BA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 51.5}
{"close": 5.15, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.15, "low": 5.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.15, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706193000, "volume": 1, "vwap": 5.15}
{"close": 7.5, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706193000, "volume": 1, "vwap": 7.5}
{"close": 29.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193000, "volume": 10, "vwap": 29.0}
{"close": 12.45, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.45, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193000, "volume": 1, "vwap": 12.45}
{"close": 18.7, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.7, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193000, "volume": 1, "vwap": 18.7}
{"close": 3.02, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.02, "low": 3.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.02, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193000, "volume": 4, "vwap": 3.02}
{"close": 28.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706193000, "volume": 1, "vwap": 28.0}
{"close": 14.95, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.95, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706193000, "volume": 6, "vwap": 14.95}
{"close": 12.33, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 12.33, "low": 12.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.33, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706193000, "volume": 1, "vwap": 12.33}
{"close": 7.19, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.19, "low": 7.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.19, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706193000, "volume": 10, "vwap": 7.19}
{"close": 9.25, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "META260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706193000, "volume": 10, "vwap": 9.25}
{"close": 83.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706193000, "volume": 2, "vwap": 83.0}
{"close": 56.8, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.8, "low": 56.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.8, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706193000, "volume": 4, "vwap": 56.8}
{"close": 185.09, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 185.09, "low": 185.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.09, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706193000, "volume": 1, "vwap": 185.09}
{"close": 37.65, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 37.65, "low": 37.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.65, "option_symbol": "MSFT261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706193000, "volume": 1, "vwap": 37.65}
{"close": 22.2, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.2, "low": 22.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.2, "option_symbol": "MSFT261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706193000, "volume": 3, "vwap": 22.2}
{"close": 50.36, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.36, "low": 50.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.36, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706193000, "volume": 10, "vwap": 50.36}
{"close": 52.4, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 52.4, "low": 52.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.4, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706193000, "volume": 10, "vwap": 52.4}
{"close": 475.08, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 475.08, "low": 475.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 475.08, "option_symbol": "NVDA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 475.08}
{"close": 48.85, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 48.85, "low": 48.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.85, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 48.85}
{"close": 0.85, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.85, "low": 0.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.85, "option_symbol": "NVDA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 0.85}
{"close": 3.78, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.78, "low": 3.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.78, "option_symbol": "NVDA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 3.78}
{"close": 461.48, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 461.48, "low": 461.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 461.48, "option_symbol": "NVDA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 461.48}
{"close": 217.5, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 217.5, "low": 217.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 217.5, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193000, "volume": 5, "vwap": 217.5}
{"close": 204.6, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 204.6, "low": 204.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.6, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 204.6}
{"close": 80.85, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 80.85, "low": 80.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 80.85}
{"close": 75.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 4, "vwap": 75.0}
{"close": 72.34, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 72.34, "low": 72.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.34, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 20, "vwap": 72.34}
{"close": 65.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 66.52, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.52, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 3, "vwap": 66.013333}
{"close": 63.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.87, "low": 61.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 11, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 21, "vwap": 62.213809}
{"close": 58.7, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.4, "low": 57.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 28, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 378, "vwap": 59.464391}
{"close": 50.1, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 50.1, "low": 50.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 1, "vwap": 50.1}
{"close": 46.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 44.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 15, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 96, "vwap": 44.805833}
{"close": 42.05, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 42.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 8, "vwap": 43.8625}
{"close": 39.27, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.27, "low": 39.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.27, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 39.27}
{"close": 40.1, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 36.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.15, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 22, "vwap": 36.509091}
{"close": 38.6, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 38.6}
{"close": 33.35, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 31.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 27, "vwap": 31.634444}
{"close": 29.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 4, "vwap": 29.0}
{"close": 27.3, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 27.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 15, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 37, "vwap": 27.332162}
{"close": 21.5, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 21.5}
{"close": 20.29, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.29, "low": 20.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.29, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 20.29}
{"close": 19.15, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.15, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 19.15}
{"close": 18.5, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 17.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 40, "vwap": 18.399}
{"close": 17.6, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.46, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 14, "vwap": 17.58}
{"close": 14.11, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.11, "low": 14.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.11, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 14.11}
{"close": 13.65, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.18, "low": 13.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.18, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 16, "vwap": 13.735}
{"close": 13.25, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 6, "vwap": 13.25}
{"close": 11.92, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.92, "low": 11.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.92, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 11.92}
{"close": 12.1, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 13, "vwap": 12.115385}
{"close": 2.32, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 2.32}
{"close": 5.85, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 5.85}
{"close": 10.0, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 10, "vwap": 10.0}
{"close": 12.2, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 4, "vwap": 12.2}
{"close": 24.5, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.45, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.45, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 12, "vwap": 24.658333}
{"close": 28.05, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.05, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 28.05}
{"close": 31.5, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 31.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.7, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 80, "vwap": 31.62}
{"close": 34.65, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.65, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 34.65}
{"close": 39.8, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.8, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 39.8}
{"close": 48.55, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 48.55, "low": 48.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 6, "vwap": 48.55}
{"close": 56.15, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.15, "low": 56.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.15, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193000, "volume": 2, "vwap": 56.15}
{"close": 19.37, "date": "2024-01-25", "datetime": "2024-01-25T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.37, "low": 19.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.37, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706193000, "volume": 1, "vwap": 19.37}
{"close": 6.96, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 11, "underlying_symbol": "AAL", "unix_timestamp": 1706193300, "volume": 11, "vwap": 6.887273}
{"close": 4.1, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706193300, "volume": 2, "vwap": 4.05}
{"close": 2.25, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706193300, "volume": 107, "vwap": 2.25}
{"close": 1.8, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193300, "volume": 1, "vwap": 1.8}
{"close": 9.5, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193300, "volume": 5, "vwap": 9.5}
{"close": 33.94, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.94, "low": 33.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.94, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706193300, "volume": 1, "vwap": 33.94}
{"close": 87.34, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 87.34, "low": 87.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.34, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193300, "volume": 7, "vwap": 87.34}
{"close": 40.61, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.61, "low": 40.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.61, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193300, "volume": 1, "vwap": 40.61}
{"close": 38.43, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 38.43, "low": 38.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.43, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193300, "volume": 1, "vwap": 38.43}
{"close": 12.2, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193300, "volume": 1, "vwap": 12.2}
{"close": 18.3, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "DKNG260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706193300, "volume": 1, "vwap": 18.3}
{"close": 18.98, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-12-18", "high": 18.98, "low": 18.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.98, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193300, "volume": 1, "vwap": 18.98}
{"close": 99.0, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706193300, "volume": 1, "vwap": 99.0}
{"close": 154.0, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 154.0, "low": 154.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.0, "option_symbol": "NVDA260618C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193300, "volume": 1, "vwap": 154.0}
{"close": 131.5, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-12-18", "high": 131.5, "low": 131.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.5, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193300, "volume": 1, "vwap": 131.5}
{"close": 32.2, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.2, "option_symbol": "SPOT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706193300, "volume": 1, "vwap": 32.2}
{"close": 62.72, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-12-18", "high": 62.72, "low": 62.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.71, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706193300, "volume": 20, "vwap": 62.715}
{"close": 138.98, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 138.98, "low": 138.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.98, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 2, "vwap": 138.98}
{"close": 66.73, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 67.3, "low": 66.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.3, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 3, "vwap": 66.92}
{"close": 61.5, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 60.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 26, "vwap": 60.776923}
{"close": 57.7, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 58.1, "low": 56.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 77, "vwap": 57.771299}
{"close": 47.8, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 5, "vwap": 47.8}
{"close": 44.63, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 4, "vwap": 44.7825}
{"close": 34.1, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 34.81, "low": 34.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.81, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 7, "vwap": 34.388571}
{"close": 27.65, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.65, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 12, "vwap": 27.65}
{"close": 17.72, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 154, "vwap": 17.707143}
{"close": 13.7, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 3, "vwap": 13.966667}
{"close": 11.7, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 1, "vwap": 11.7}
{"close": 11.46, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.46, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 10, "vwap": 11.21}
{"close": 2.19, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 4, "vwap": 2.19}
{"close": 4.5, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 1, "vwap": 4.5}
{"close": 5.95, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 4, "vwap": 5.95}
{"close": 28.57, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.57, "low": 28.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.57, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 1, "vwap": 28.57}
{"close": 32.6, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 2, "vwap": 32.6}
{"close": 35.7, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.7, "low": 35.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.7, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 1, "vwap": 35.7}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 2, "vwap": 40.0}
{"close": 57.22, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 57.22, "low": 57.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.22, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 3, "vwap": 57.22}
{"close": 97.82, "date": "2024-01-25", "datetime": "2024-01-25T14:35:00Z", "expiration_date": "2026-06-18", "high": 97.82, "low": 97.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.82, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193300, "volume": 2, "vwap": 97.82}
{"close": 6.75, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 6.91, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 21, "underlying_symbol": "AAL", "unix_timestamp": 1706193600, "volume": 31, "vwap": 6.823871}
{"close": 5.6, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193600, "volume": 1, "vwap": 5.6}
{"close": 1.3, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.3, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193600, "volume": 1, "vwap": 1.3}
{"close": 22.1, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.1, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706193600, "volume": 1, "vwap": 22.1}
{"close": 74.01, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 74.01, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "AMZN260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706193600, "volume": 20, "vwap": 74.006}
{"close": 10.5, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193600, "volume": 1, "vwap": 10.5}
{"close": 57.2, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 57.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706193600, "volume": 2, "vwap": 58.6}
{"close": 6.65, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706193600, "volume": 5, "vwap": 6.65}
{"close": 5.9, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706193600, "volume": 4, "vwap": 5.9}
{"close": 42.8, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 42.8, "low": 42.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193600, "volume": 1, "vwap": 42.8}
{"close": 37.8, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 37.8, "low": 37.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.8, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193600, "volume": 2, "vwap": 37.8}
{"close": 35.4, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 35.4, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.4, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193600, "volume": 1, "vwap": 35.4}
{"close": 17.04, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 17.04, "low": 17.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.04, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706193600, "volume": 1, "vwap": 17.04}
{"close": 24.45, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 24.45, "low": 24.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.45, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706193600, "volume": 1, "vwap": 24.45}
{"close": 13.76, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.76, "low": 13.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.76, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706193600, "volume": 1, "vwap": 13.76}
{"close": 12.43, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.45, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706193600, "volume": 2, "vwap": 12.44}
{"close": 82.0, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706193600, "volume": 18, "vwap": 82.0}
{"close": 82.0, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706193600, "volume": 1, "vwap": 82.0}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706193600, "volume": 1, "vwap": 40.0}
{"close": 52.5, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.5, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706193600, "volume": 2, "vwap": 52.5}
{"close": 115.0, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 115.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.0, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 2, "vwap": 115.0}
{"close": 79.85, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 79.85, "low": 79.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 3, "vwap": 79.783333}
{"close": 74.0, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 2, "vwap": 74.0}
{"close": 67.4, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 67.99, "low": 67.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.99, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 6, "vwap": 67.596667}
{"close": 61.5, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 60.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 13, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 22, "vwap": 61.160455}
{"close": 57.5, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 58.35, "low": 57.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 63, "vwap": 57.818096}
{"close": 47.5, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 47.82, "low": 47.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 443, "vwap": 47.500722}
{"close": 35.25, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 34.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 116, "vwap": 34.753448}
{"close": 27.5, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 4, "vwap": 27.5}
{"close": 22.25, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.25, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 45, "vwap": 22.25}
{"close": 17.76, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 45, "vwap": 17.825555}
{"close": 11.5, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 209, "vwap": 11.502153}
{"close": 2.19, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 28, "vwap": 2.199643}
{"close": 32.6, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 32.95, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 280, "vwap": 32.7235}
{"close": 40.18, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 40.18, "low": 40.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.1, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 5, "vwap": 40.116}
{"close": 63.22, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-06-18", "high": 63.22, "low": 63.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.22, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193600, "volume": 2, "vwap": 63.22}
{"close": 0.68, "date": "2024-01-25", "datetime": "2024-01-25T14:40:00Z", "expiration_date": "2026-12-18", "high": 0.68, "low": 0.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.68, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706193600, "volume": 76, "vwap": 0.68}
{"close": 6.95, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 6.95, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706193900, "volume": 5, "vwap": 6.9}
{"close": 5.69, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 5.69, "low": 5.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.66, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706193900, "volume": 11, "vwap": 5.687273}
{"close": 4.1, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 4.16, "low": 4.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.16, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706193900, "volume": 28, "vwap": 4.106429}
{"close": 1.75, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706193900, "volume": 1, "vwap": 1.75}
{"close": 65.4, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.4, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706193900, "volume": 30, "vwap": 65.4}
{"close": 36.5, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706193900, "volume": 1, "vwap": 36.5}
{"close": 52.1, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 52.1, "low": 52.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.1, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706193900, "volume": 1, "vwap": 52.1}
{"close": 4.0, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 4.0}
{"close": 85.0, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 85.0}
{"close": 52.9, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.9, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 52.9}
{"close": 48.57, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 48.57, "low": 48.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.57, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 48.57}
{"close": 32.15, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 32.15, "low": 32.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.15, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 32.15}
{"close": 3.8, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "GDX261218C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1706193900, "volume": 40, "vwap": 3.8}
{"close": 5.85, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "IWM261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706193900, "volume": 2, "vwap": 5.7}
{"close": 217.0, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 217.0, "low": 217.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 217.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193900, "volume": 5, "vwap": 217.0}
{"close": 16.3, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706193900, "volume": 10, "vwap": 16.3}
{"close": 23.04, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 23.04, "low": 23.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.04, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706193900, "volume": 1, "vwap": 23.04}
{"close": 52.75, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 53.56, "low": 52.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.56, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706193900, "volume": 3, "vwap": 53.02}
{"close": 79.57, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 79.57, "low": 79.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.32, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 27, "vwap": 79.551481}
{"close": 61.1, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 4, "vwap": 61.1875}
{"close": 57.9, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 58.22, "low": 57.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.12, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 53, "vwap": 57.745471}
{"close": 47.8, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 2, "vwap": 47.8}
{"close": 37.0, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.3, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 2, "vwap": 37.15}
{"close": 30.75, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.72, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 10, "vwap": 30.744}
{"close": 27.29, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.29, "low": 27.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.29, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 27.29}
{"close": 23.0, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 6, "vwap": 23.0}
{"close": 17.6, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 11, "vwap": 17.559091}
{"close": 16.62, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.62, "low": 16.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.62, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 16.62}
{"close": 13.6, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 13.6}
{"close": 12.44, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.44, "low": 12.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.44, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 12.44}
{"close": 11.95, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 11.95}
{"close": 11.55, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 3, "vwap": 11.533333}
{"close": 2.16, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.16, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 20, "vwap": 2.16}
{"close": 20.25, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.25, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 1, "vwap": 20.25}
{"close": 24.34, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.34, "low": 24.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.34, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 2, "vwap": 24.34}
{"close": 30.2, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 30.64, "low": 30.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.64, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 48, "vwap": 30.557917}
{"close": 35.1, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.1, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 10, "vwap": 35.1}
{"close": 40.4, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706193900, "volume": 17, "vwap": 40.152941}
{"close": 6.15, "date": "2024-01-25", "datetime": "2024-01-25T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "XLF261218P00044000", "option_type": "put", "strike_price": 44.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706193900, "volume": 2, "vwap": 6.15}
{"close": 7.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706194200, "volume": 16, "vwap": 6.96875}
{"close": 5.75, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706194200, "volume": 1, "vwap": 5.75}
{"close": 2.3, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706194200, "volume": 10, "vwap": 2.3}
{"close": 65.3, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.3, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706194200, "volume": 30, "vwap": 65.3}
{"close": 6.15, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706194200, "volume": 1, "vwap": 6.15}
{"close": 7.9, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706194200, "volume": 1, "vwap": 7.9}
{"close": 54.15, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 54.15, "low": 54.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.15, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706194200, "volume": 5, "vwap": 54.15}
{"close": 67.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194200, "volume": 1, "vwap": 67.0}
{"close": 57.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194200, "volume": 5, "vwap": 57.0}
{"close": 47.5, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.5, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194200, "volume": 1, "vwap": 47.5}
{"close": 33.9, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 33.9, "low": 33.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.9, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194200, "volume": 2, "vwap": 33.9}
{"close": 22.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194200, "volume": 1, "vwap": 22.0}
{"close": 3.4, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706194200, "volume": 1, "vwap": 3.4}
{"close": 5.27, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.27, "low": 5.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.27, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706194200, "volume": 1, "vwap": 5.27}
{"close": 29.3, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706194200, "volume": 1, "vwap": 29.3}
{"close": 17.4, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.4, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706194200, "volume": 15, "vwap": 17.4}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706194200, "volume": 21, "vwap": 12.0}
{"close": 2.8, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706194200, "volume": 30, "vwap": 2.8}
{"close": 31.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706194200, "volume": 5, "vwap": 31.0}
{"close": 58.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194200, "volume": 10, "vwap": 58.0}
{"close": 226.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 226.0, "low": 226.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 226.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194200, "volume": 1, "vwap": 226.0}
{"close": 31.88, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 31.88, "low": 31.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.88, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194200, "volume": 2, "vwap": 31.88}
{"close": 121.55, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 121.55, "low": 121.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.55, "option_symbol": "MSFT261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194200, "volume": 3, "vwap": 121.55}
{"close": 230.09, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 230.09, "low": 230.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 230.09, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706194200, "volume": 2, "vwap": 230.09}
{"close": 222.47, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 222.47, "low": 222.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.47, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706194200, "volume": 1, "vwap": 222.47}
{"close": 170.06, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 170.06, "low": 170.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.06, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706194200, "volume": 2, "vwap": 170.06}
{"close": 85.96, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 85.96, "low": 85.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.96, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 1, "vwap": 85.96}
{"close": 79.62, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 79.62, "low": 79.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.62, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 2, "vwap": 79.62}
{"close": 68.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 40, "vwap": 68.0}
{"close": 62.2, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 1, "vwap": 62.2}
{"close": 57.95, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 58.05, "low": 57.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 57, "vwap": 58.042105}
{"close": 47.65, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 48.06, "low": 47.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.06, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 4, "vwap": 47.915}
{"close": 17.9, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.77, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 2, "vwap": 17.835}
{"close": 13.7, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 2, "vwap": 13.7}
{"close": 12.05, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.05, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 3, "vwap": 12.05}
{"close": 11.44, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.46, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 21, "vwap": 11.496667}
{"close": 2.19, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 5, "vwap": 2.17}
{"close": 35.14, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 35.14, "low": 34.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 44, "vwap": 35.064545}
{"close": 63.15, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 63.15, "low": 63.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.15, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194200, "volume": 4, "vwap": 63.15}
{"close": 2.57, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.57, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "UBER260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706194200, "volume": 5, "vwap": 2.546}
{"close": 2.71, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.76, "low": 2.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "XLF261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 14, "underlying_symbol": "XLF", "unix_timestamp": 1706194200, "volume": 60, "vwap": 2.7435}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706194200, "volume": 2, "vwap": 12.0}
{"close": 6.85, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706194500, "volume": 1, "vwap": 6.85}
{"close": 4.2, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706194500, "volume": 1, "vwap": 4.2}
{"close": 64.9, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.9, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706194500, "volume": 15, "vwap": 64.9}
{"close": 7.95, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706194500, "volume": 1, "vwap": 7.95}
{"close": 2.75, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 18, "underlying_symbol": "AMZN", "unix_timestamp": 1706194500, "volume": 144, "vwap": 2.760348}
{"close": 3.35, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706194500, "volume": 2, "vwap": 3.3}
{"close": 30.37, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.37, "low": 30.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.37, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 30.37}
{"close": 98.0, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 98.0, "low": 98.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.0, "option_symbol": "BA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194500, "volume": 15, "vwap": 98.0}
{"close": 66.0, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 66.0}
{"close": 30.35, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 30.35, "low": 30.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.35, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 30.35}
{"close": 30.04, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 30.04, "low": 30.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.04, "option_symbol": "BA261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 30.04}
{"close": 11.98, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.98, "low": 11.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.98, "option_symbol": "C261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706194500, "volume": 2, "vwap": 11.98}
{"close": 8.0, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "COP261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706194500, "volume": 5, "vwap": 8.0}
{"close": 5.5, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "GDX261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706194500, "volume": 4, "vwap": 5.5}
{"close": 28.7, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.7, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706194500, "volume": 1, "vwap": 28.7}
{"close": 7.1, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706194500, "volume": 1, "vwap": 7.1}
{"close": 2.77, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706194500, "volume": 50, "vwap": 2.77}
{"close": 4.55, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706194500, "volume": 1, "vwap": 4.55}
{"close": 81.81, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 81.81, "low": 81.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.81, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194500, "volume": 9, "vwap": 81.81}
{"close": 20.6, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.6, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194500, "volume": 6, "vwap": 20.6}
{"close": 90.55, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 90.55, "low": 90.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.55, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194500, "volume": 1, "vwap": 90.55}
{"close": 29.0, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194500, "volume": 1, "vwap": 29.0}
{"close": 36.0, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706194500, "volume": 5, "vwap": 36.0}
{"close": 148.39, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-12-18", "high": 148.39, "low": 148.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.39, "option_symbol": "SPY261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706194500, "volume": 5, "vwap": 148.39}
{"close": 87.5, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 87.5, "low": 87.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.5, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 6, "vwap": 87.5}
{"close": 79.7, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 79.7, "low": 79.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.7, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 20, "vwap": 79.7}
{"close": 74.6, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 74.6, "low": 74.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.6, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 10, "vwap": 74.6}
{"close": 72.3, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.5, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 4, "vwap": 72.4}
{"close": 61.5, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 16, "vwap": 61.665}
{"close": 57.97, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 57.97, "low": 57.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 7, "vwap": 57.924286}
{"close": 54.25, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 54.25, "low": 54.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 54.25}
{"close": 50.95, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 50.95, "low": 50.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 32, "vwap": 50.9375}
{"close": 48.05, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 48.05, "low": 48.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.05, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 2, "vwap": 48.05}
{"close": 34.7, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 6, "vwap": 34.766667}
{"close": 27.8, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 4, "vwap": 27.8}
{"close": 23.0, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 23.0}
{"close": 21.87, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.87, "low": 21.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.87, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 6, "vwap": 21.87}
{"close": 17.65, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 17.65}
{"close": 11.35, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 4, "vwap": 11.35}
{"close": 2.18, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 6, "vwap": 2.2}
{"close": 7.8, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 7.8}
{"close": 11.2, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 11.2}
{"close": 30.1, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.11, "low": 30.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.1, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 22, "vwap": 30.100455}
{"close": 35.06, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 35.06, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.01, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 132, "vwap": 35.023333}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T14:55:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194500, "volume": 1, "vwap": 40.0}
{"close": 7.15, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706194800, "volume": 5, "vwap": 6.918}
{"close": 33.7, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 33.82, "low": 33.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.82, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706194800, "volume": 4, "vwap": 33.7875}
{"close": 24.0, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706194800, "volume": 2, "vwap": 24.0}
{"close": 1.78, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 1.78, "low": 1.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.78, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706194800, "volume": 1, "vwap": 1.78}
{"close": 91.25, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 91.25, "low": 91.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.25, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706194800, "volume": 1, "vwap": 91.25}
{"close": 2.73, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.76, "low": 2.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.62, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 17, "underlying_symbol": "AMZN", "unix_timestamp": 1706194800, "volume": 86, "vwap": 2.715117}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706194800, "volume": 2, "vwap": 12.0}
{"close": 32.0, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 32.0}
{"close": 26.71, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 26.71, "low": 26.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.71, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706194800, "volume": 25, "vwap": 26.71}
{"close": 24.32, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 24.32, "low": 24.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.32, "option_symbol": "DKNG260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706194800, "volume": 25, "vwap": 24.32}
{"close": 39.0, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706194800, "volume": 1, "vwap": 39.0}
{"close": 19.5, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706194800, "volume": 8, "vwap": 19.5}
{"close": 20.3, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706194800, "volume": 2, "vwap": 20.2}
{"close": 138.48, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 138.48, "low": 138.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.48, "option_symbol": "MSFT261218C00315000", "option_type": "call", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706194800, "volume": 9, "vwap": 138.48}
{"close": 1.11, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.11, "low": 1.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.11, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706194800, "volume": 2, "vwap": 1.11}
{"close": 117.5, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 117.55, "low": 117.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.55, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706194800, "volume": 2, "vwap": 117.525}
{"close": 76.87, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 76.87, "low": 76.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.87, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 76.87}
{"close": 80.89, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 80.89, "low": 80.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.89, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 80.89}
{"close": 198.9, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 198.9, "low": 198.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.9, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 198.9}
{"close": 27.8, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 27.8}
{"close": 32.36, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 32.36, "low": 32.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.36, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706194800, "volume": 5, "vwap": 32.36}
{"close": 102.31, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 102.31, "low": 102.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.31, "option_symbol": "SPY261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706194800, "volume": 1, "vwap": 102.31}
{"close": 112.1, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 112.1, "low": 112.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.1, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 112.1}
{"close": 68.35, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 68.35, "low": 68.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.35, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 6, "vwap": 68.35}
{"close": 66.7, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 66.7}
{"close": 62.03, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.03, "low": 62.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.03, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 4, "vwap": 62.03}
{"close": 57.75, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 57.75}
{"close": 48.45, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 48.45}
{"close": 44.9, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.65, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 44, "vwap": 44.775}
{"close": 35.4, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.26, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 7, "vwap": 35.38}
{"close": 30.75, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.55, "low": 30.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.12, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 22, "vwap": 31.205455}
{"close": 23.25, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 2, "vwap": 23.25}
{"close": 22.07, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 22.07, "low": 22.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.07, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 2, "vwap": 22.07}
{"close": 17.9, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 17.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.71, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 16, "vwap": 17.945}
{"close": 15.4, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 1, "vwap": 15.4}
{"close": 14.0, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 13.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 9, "vwap": 13.888889}
{"close": 12.75, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.75, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 3, "vwap": 12.75}
{"close": 11.45, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 11.68, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 21, "vwap": 11.567143}
{"close": 2.15, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 4, "vwap": 2.15}
{"close": 7.7, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 5, "vwap": 7.7}
{"close": 11.19, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 11.19, "low": 11.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.19, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 20, "vwap": 11.19}
{"close": 30.3, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.3, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 2, "vwap": 30.3}
{"close": 42.36, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.15, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 31, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 179, "vwap": 42.208436}
{"close": 45.1, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.1, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706194800, "volume": 10, "vwap": 45.1}
{"close": 11.0, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706194800, "volume": 10, "vwap": 11.0}
{"close": 16.0, "date": "2024-01-25", "datetime": "2024-01-25T15:00:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706194800, "volume": 1, "vwap": 16.0}
{"close": 75.5, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.5, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706195100, "volume": 1, "vwap": 75.5}
{"close": 15.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706195100, "volume": 1, "vwap": 15.0}
{"close": 2.67, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 28, "underlying_symbol": "AMZN", "unix_timestamp": 1706195100, "volume": 34, "vwap": 2.73353}
{"close": 24.95, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.95, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706195100, "volume": 1, "vwap": 24.95}
{"close": 17.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "BA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195100, "volume": 2, "vwap": 17.0}
{"close": 85.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 85.0}
{"close": 74.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "BA261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 74.0}
{"close": 32.2, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 32.2, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.2, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 32.2}
{"close": 1.25, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.2, "option_symbol": "GM261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706195100, "volume": 6, "vwap": 1.233333}
{"close": 38.4, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 38.4, "low": 38.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.4, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195100, "volume": 38, "vwap": 38.4}
{"close": 29.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195100, "volume": 1, "vwap": 29.0}
{"close": 19.2, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195100, "volume": 8, "vwap": 19.2}
{"close": 10.3, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195100, "volume": 10, "vwap": 10.3}
{"close": 11.52, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.52, "low": 11.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.52, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706195100, "volume": 1, "vwap": 11.52}
{"close": 4.65, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706195100, "volume": 1, "vwap": 4.65}
{"close": 105.55, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 105.55, "low": 105.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.55, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706195100, "volume": 1, "vwap": 105.55}
{"close": 80.9, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 80.9, "low": 80.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.9, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706195100, "volume": 1, "vwap": 80.9}
{"close": 217.5, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 217.5, "low": 217.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 217.5, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706195100, "volume": 10, "vwap": 217.5}
{"close": 199.7, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 199.7, "low": 199.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.7, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 199.7}
{"close": 135.8, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-12-18", "high": 135.8, "low": 135.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.8, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 135.8}
{"close": 145.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 145.0, "low": 145.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 2, "vwap": 145.0}
{"close": 78.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 78.0}
{"close": 71.99, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 71.99, "low": 71.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.99, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 2, "vwap": 71.99}
{"close": 69.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 69.0}
{"close": 64.8, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 2, "vwap": 64.8}
{"close": 62.35, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 62.35, "low": 62.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.35, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 62.35}
{"close": 60.5, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 60.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.22, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 31, "vwap": 61.044516}
{"close": 56.5, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 56.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 24, "vwap": 56.8125}
{"close": 52.92, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 53.51, "low": 52.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.51, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 3, "vwap": 53.313333}
{"close": 49.7, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 50.59, "low": 49.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.59, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 84, "vwap": 50.553571}
{"close": 46.66, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 47.1, "low": 46.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 4, "vwap": 46.88}
{"close": 44.0, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.53, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.53, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 6, "vwap": 44.353333}
{"close": 40.94, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 40.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 14, "vwap": 41.071429}
{"close": 36.77, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.77, "low": 36.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 45, "vwap": 36.768444}
{"close": 34.59, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.59, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 45, "vwap": 34.588}
{"close": 29.88, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 29.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 11, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 35, "vwap": 30.145714}
{"close": 23.05, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 8, "vwap": 23.05}
{"close": 17.05, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 25, "vwap": 17.27}
{"close": 12.19, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 12.19, "low": 12.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.19, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 5, "vwap": 12.19}
{"close": 15.6, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 9, "vwap": 14.666667}
{"close": 11.12, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 6, "vwap": 11.325}
{"close": 2.17, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.17, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 2, "vwap": 2.17}
{"close": 7.8, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 2, "vwap": 7.8}
{"close": 11.25, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 30, "vwap": 11.233333}
{"close": 18.3, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 1, "vwap": 18.3}
{"close": 22.23, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 22.23, "low": 22.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.23, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 2, "vwap": 22.23}
{"close": 35.19, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.01, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 26, "vwap": 35.154615}
{"close": 45.45, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 45.45, "low": 45.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.2, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 27, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 72, "vwap": 45.353472}
{"close": 57.45, "date": "2024-01-25", "datetime": "2024-01-25T15:05:00Z", "expiration_date": "2026-06-18", "high": 57.45, "low": 56.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.81, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195100, "volume": 15, "vwap": 57.194}
{"close": 6.6, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706195400, "volume": 1, "vwap": 6.6}
{"close": 54.75, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.47, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706195400, "volume": 10, "vwap": 54.526}
{"close": 38.57, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.57, "low": 38.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.57, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706195400, "volume": 1, "vwap": 38.57}
{"close": 31.5, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706195400, "volume": 100, "vwap": 31.5}
{"close": 2.7, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706195400, "volume": 1, "vwap": 2.7}
{"close": 9.5, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 9.5}
{"close": 56.25, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 56.25, "low": 56.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.25, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195400, "volume": 1, "vwap": 56.25}
{"close": 24.0, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195400, "volume": 1, "vwap": 24.0}
{"close": 37.0, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 36.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.84, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 36.92}
{"close": 60.1, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 60.1, "low": 60.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.1, "option_symbol": "BA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 60.1}
{"close": 2.65, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706195400, "volume": 1, "vwap": 2.65}
{"close": 9.05, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 9.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.05, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706195400, "volume": 2, "vwap": 9.05}
{"close": 0.7, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 0.7, "low": 0.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.7, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706195400, "volume": 1, "vwap": 0.7}
{"close": 91.3, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 91.3, "low": 91.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.3, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195400, "volume": 2, "vwap": 91.3}
{"close": 43.56, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 43.56, "low": 43.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.56, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195400, "volume": 1, "vwap": 43.56}
{"close": 4.8, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706195400, "volume": 2, "vwap": 5.1}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 12.33, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.33, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706195400, "volume": 29, "vwap": 12.17069}
{"close": 98.41, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 98.41, "low": 98.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.41, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706195400, "volume": 1, "vwap": 98.41}
{"close": 45.25, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.25, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706195400, "volume": 8, "vwap": 45.25}
{"close": 34.0, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706195400, "volume": 1, "vwap": 34.0}
{"close": 618.5, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 618.6, "low": 618.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 618.6, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 618.55}
{"close": 171.01, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 171.01, "low": 171.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.01, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706195400, "volume": 1, "vwap": 171.01}
{"close": 101.1, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 101.1, "low": 101.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.1, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 101.1}
{"close": 89.44, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 89.44, "low": 89.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.44, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 4, "vwap": 89.44}
{"close": 86.12, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 86.12, "low": 86.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.12, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 4, "vwap": 86.12}
{"close": 77.98, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 77.98, "low": 77.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.98, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 77.98}
{"close": 70.9, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 70.9, "low": 70.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.9, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 70.9}
{"close": 68.7, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 68.7, "low": 68.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 4, "vwap": 68.7}
{"close": 66.55, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 66.55, "low": 66.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.55, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 66.55}
{"close": 64.15, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 64.15, "low": 64.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 64.15}
{"close": 59.99, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 59.99, "low": 59.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.99, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 59.99}
{"close": 58.33, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 58.33, "low": 58.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.33, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 3, "vwap": 58.33}
{"close": 56.55, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 56.55, "low": 56.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 4, "vwap": 56.55}
{"close": 46.88, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 46.88, "low": 46.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.88, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 1, "vwap": 46.88}
{"close": 44.0, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 1, "vwap": 44.0}
{"close": 29.82, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 29.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 10, "vwap": 29.934}
{"close": 17.07, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.02, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 73, "vwap": 17.03726}
{"close": 11.86, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.86, "low": 11.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.86, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 3, "vwap": 11.86}
{"close": 11.0, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 31, "vwap": 11.023548}
{"close": 7.8, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 7.85}
{"close": 11.3, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 20, "vwap": 11.3}
{"close": 12.67, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.67, "low": 12.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.67, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 12, "vwap": 12.67}
{"close": 32.95, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 32.95, "low": 32.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.95, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 10, "vwap": 32.95}
{"close": 35.25, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.25, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 35.25}
{"close": 37.5, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.25, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 12, "vwap": 37.458333}
{"close": 43.0, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 42.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.58, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 61, "vwap": 42.884098}
{"close": 48.16, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-06-18", "high": 48.16, "low": 48.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.16, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195400, "volume": 2, "vwap": 48.16}
{"close": 16.4, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706195400, "volume": 10, "vwap": 16.4}
{"close": 12.35, "date": "2024-01-25", "datetime": "2024-01-25T15:10:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.35, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706195400, "volume": 4, "vwap": 12.35}
{"close": 4.2, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706195700, "volume": 18, "vwap": 4.2}
{"close": 36.45, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.45, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706195700, "volume": 1, "vwap": 36.45}
{"close": 20.59, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 20.59, "low": 20.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.59, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706195700, "volume": 16, "vwap": 20.59}
{"close": 2.23, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.23, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706195700, "volume": 1, "vwap": 2.23}
{"close": 2.74, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706195700, "volume": 1, "vwap": 2.74}
{"close": 30.86, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.86, "low": 30.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.86, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 30.86}
{"close": 24.86, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 24.86, "low": 24.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.86, "option_symbol": "BA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 24.86}
{"close": 17.8, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "BA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195700, "volume": 5, "vwap": 17.8}
{"close": 103.0, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "BA261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 103.0}
{"close": 14.5, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 14.5}
{"close": 37.0, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 37.0}
{"close": 17.25, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 17.25, "low": 17.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.25, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706195700, "volume": 1, "vwap": 17.25}
{"close": 8.95, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706195700, "volume": 1, "vwap": 8.95}
{"close": 8.0, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "GDX261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1706195700, "volume": 15, "vwap": 8.0}
{"close": 10.55, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "GOOGL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195700, "volume": 1, "vwap": 10.55}
{"close": 38.8, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 38.8, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.8, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195700, "volume": 1, "vwap": 38.8}
{"close": 37.65, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 37.65, "low": 37.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.65, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195700, "volume": 7, "vwap": 37.65}
{"close": 34.2, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 34.2, "low": 34.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.2, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706195700, "volume": 5, "vwap": 34.2}
{"close": 28.5, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706195700, "volume": 2, "vwap": 28.5}
{"close": 27.83, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 27.83, "low": 27.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.66, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706195700, "volume": 30, "vwap": 27.716667}
{"close": 149.41, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 149.41, "low": 149.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.41, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706195700, "volume": 23, "vwap": 149.41}
{"close": 19.55, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.55, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706195700, "volume": 3, "vwap": 19.55}
{"close": 219.27, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 219.27, "low": 219.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 219.27, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706195700, "volume": 10, "vwap": 219.27}
{"close": 81.15, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 81.15, "low": 81.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.15, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706195700, "volume": 1, "vwap": 81.15}
{"close": 23.55, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 23.55, "low": 23.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.55, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706195700, "volume": 5, "vwap": 23.55}
{"close": 70.37, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-12-18", "high": 70.37, "low": 70.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.37, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706195700, "volume": 1, "vwap": 70.37}
{"close": 88.88, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 88.88, "low": 88.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.88, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 2, "vwap": 88.88}
{"close": 68.0, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 68.0}
{"close": 64.0, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 2, "vwap": 64.0}
{"close": 61.75, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 2, "vwap": 61.75}
{"close": 59.3, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 7, "vwap": 59.617143}
{"close": 56.0, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 9, "vwap": 56.122222}
{"close": 49.3, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 2, "vwap": 49.3}
{"close": 46.0, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 46.15, "low": 45.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.88, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 15, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 51, "vwap": 45.845294}
{"close": 43.25, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 4, "vwap": 43.25}
{"close": 33.16, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 33.16, "low": 33.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.16, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 10, "vwap": 33.16}
{"close": 29.55, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 5, "vwap": 29.61}
{"close": 22.05, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 10, "vwap": 22.05}
{"close": 16.7, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 3, "vwap": 16.833333}
{"close": 11.25, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 2, "vwap": 11.25}
{"close": 10.8, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 53, "vwap": 10.934151}
{"close": 2.18, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 2.18}
{"close": 7.95, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 11, "vwap": 7.95}
{"close": 10.15, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 12, "vwap": 10.15}
{"close": 11.45, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 11, "vwap": 11.404545}
{"close": 14.15, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.15, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 14.15}
{"close": 22.45, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 22.45, "low": 22.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.45, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 10, "vwap": 22.45}
{"close": 31.06, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 31.06, "low": 30.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.75, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 20, "vwap": 30.905}
{"close": 43.37, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 43.39, "low": 43.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.2, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 22, "vwap": 43.352727}
{"close": 46.0, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 16, "vwap": 46.0}
{"close": 57.4, "date": "2024-01-25", "datetime": "2024-01-25T15:15:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.4, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706195700, "volume": 1, "vwap": 57.4}
{"close": 4.25, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 4.26, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706196000, "volume": 27, "vwap": 4.254444}
{"close": 1.31, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 1.31, "low": 1.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.3, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 21, "underlying_symbol": "AAL", "unix_timestamp": 1706196000, "volume": 841, "vwap": 1.306433}
{"close": 11.35, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.29, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.29, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706196000, "volume": 15, "vwap": 11.663333}
{"close": 52.79, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 52.79, "low": 52.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.79, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706196000, "volume": 4, "vwap": 52.79}
{"close": 32.0, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706196000, "volume": 1, "vwap": 32.0}
{"close": 2.2, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706196000, "volume": 5, "vwap": 2.222}
{"close": 55.21, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-12-18", "high": 55.21, "low": 55.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.21, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196000, "volume": 8, "vwap": 55.21}
{"close": 10.57, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-12-18", "high": 10.57, "low": 10.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.57, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706196000, "volume": 1, "vwap": 10.57}
{"close": 1.5, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706196000, "volume": 1, "vwap": 1.5}
{"close": 5.8, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196000, "volume": 1, "vwap": 5.8}
{"close": 13.8, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706196000, "volume": 3, "vwap": 13.8}
{"close": 9.65, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.65, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706196000, "volume": 2, "vwap": 9.65}
{"close": 108.82, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 108.82, "low": 108.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.82, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706196000, "volume": 1, "vwap": 108.82}
{"close": 48.28, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.28, "low": 48.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.28, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706196000, "volume": 2, "vwap": 48.28}
{"close": 83.05, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 83.05, "low": 83.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.05, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706196000, "volume": 4, "vwap": 83.05}
{"close": 59.0, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706196000, "volume": 1, "vwap": 59.0}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "MSFT260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706196000, "volume": 1, "vwap": 12.0}
{"close": 190.0, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706196000, "volume": 1, "vwap": 190.0}
{"close": 133.93, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-12-18", "high": 133.93, "low": 133.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.93, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706196000, "volume": 1, "vwap": 133.93}
{"close": 77.24, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 77.24, "low": 77.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.24, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 10, "vwap": 77.24}
{"close": 68.5, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 67.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.85, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 4, "vwap": 68.175}
{"close": 64.45, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 63.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 22, "vwap": 64.368182}
{"close": 62.25, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 62.25, "low": 62.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 1, "vwap": 62.25}
{"close": 60.2, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 2, "vwap": 60.2}
{"close": 55.9, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 55.9, "low": 55.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 8, "vwap": 55.775}
{"close": 48.91, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.91, "low": 48.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.91, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 100, "vwap": 48.91}
{"close": 46.0, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 2, "vwap": 46.0}
{"close": 42.97, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 42.97, "low": 42.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.97, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 100, "vwap": 42.97}
{"close": 40.15, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 10, "vwap": 40.15}
{"close": 31.31, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 31.31, "low": 31.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.31, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 5, "vwap": 31.31}
{"close": 29.4, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 72, "vwap": 29.408333}
{"close": 23.3, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.3, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 10, "vwap": 23.3}
{"close": 22.34, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 22.37, "low": 22.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.37, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 6, "vwap": 22.35}
{"close": 16.55, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 2, "vwap": 16.55}
{"close": 13.1, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 4, "vwap": 13.075}
{"close": 11.98, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.98, "low": 11.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.98, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 2, "vwap": 11.98}
{"close": 11.43, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.43, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 4, "vwap": 11.34}
{"close": 11.0, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 22, "vwap": 10.877273}
{"close": 3.1, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 4, "vwap": 3.1}
{"close": 7.8, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 4, "vwap": 7.8}
{"close": 11.45, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 18, "vwap": 11.45}
{"close": 15.7, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 4, "vwap": 15.7}
{"close": 20.51, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.85, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 6, "vwap": 20.623333}
{"close": 24.52, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 24.52, "low": 24.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.52, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 10, "vwap": 24.52}
{"close": 28.75, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.75, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 44, "vwap": 28.75}
{"close": 31.03, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 31.03, "low": 31.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.03, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 10, "vwap": 31.03}
{"close": 33.07, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.28, "low": 33.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.28, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 64, "vwap": 33.14875}
{"close": 35.45, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.45, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 4, "vwap": 35.45}
{"close": 40.49, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 8, "vwap": 40.535}
{"close": 43.4, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.4, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 11, "vwap": 43.4}
{"close": 45.8, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.8, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 2, "vwap": 45.8}
{"close": 51.55, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 51.55, "low": 51.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 4, "vwap": 51.55}
{"close": 83.53, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 83.53, "low": 83.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.53, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 2, "vwap": 83.53}
{"close": 121.87, "date": "2024-01-25", "datetime": "2024-01-25T15:20:00Z", "expiration_date": "2026-06-18", "high": 122.08, "low": 121.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.08, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196000, "volume": 10, "vwap": 121.954}
{"close": 3.47, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.47, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706196300, "volume": 6, "vwap": 3.385}
{"close": 1.78, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 1.78, "low": 1.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.78, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706196300, "volume": 1, "vwap": 1.78}
{"close": 0.76, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 0.76, "low": 0.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.76, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706196300, "volume": 37, "vwap": 0.76}
{"close": 3.65, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706196300, "volume": 6, "vwap": 3.658333}
{"close": 39.1, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 39.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706196300, "volume": 1, "vwap": 39.1}
{"close": 56.3, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 56.3, "low": 56.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.3, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196300, "volume": 5, "vwap": 56.3}
{"close": 39.0, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196300, "volume": 1, "vwap": 39.0}
{"close": 13.4, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196300, "volume": 10, "vwap": 13.4}
{"close": 4.33, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.33, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "COP261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "COP", "unix_timestamp": 1706196300, "volume": 5, "vwap": 4.264}
{"close": 49.0, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196300, "volume": 5, "vwap": 49.0}
{"close": 46.35, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 46.35, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.35, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196300, "volume": 5, "vwap": 46.35}
{"close": 39.85, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 39.85, "low": 39.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.85, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196300, "volume": 1, "vwap": 39.85}
{"close": 9.2, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196300, "volume": 1, "vwap": 9.2}
{"close": 26.45, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 26.45, "low": 26.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.45, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706196300, "volume": 1, "vwap": 26.45}
{"close": 33.79, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 33.79, "low": 33.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.79, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706196300, "volume": 5, "vwap": 33.79}
{"close": 167.08, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 167.08, "low": 167.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.08, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706196300, "volume": 1, "vwap": 167.08}
{"close": 76.7, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 76.7, "low": 76.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.7, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706196300, "volume": 1, "vwap": 76.7}
{"close": 137.5, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 137.5, "low": 137.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706196300, "volume": 1, "vwap": 137.5}
{"close": 32.0, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706196300, "volume": 5, "vwap": 32.0}
{"close": 51.65, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 51.65, "low": 51.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.65, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706196300, "volume": 2, "vwap": 51.65}
{"close": 80.6, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.6, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 4, "vwap": 80.6}
{"close": 73.25, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 73.25, "low": 73.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.01, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 9, "vwap": 73.114444}
{"close": 61.42, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 61.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 3, "vwap": 61.68}
{"close": 59.85, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 59.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 7, "vwap": 60.007143}
{"close": 56.4, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 56.4, "low": 56.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.29, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 8, "vwap": 56.3225}
{"close": 49.65, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 49.65, "low": 49.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.41, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 4, "vwap": 49.53}
{"close": 46.56, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 46.56, "low": 46.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.56, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 20, "vwap": 46.56}
{"close": 43.55, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 43.55, "low": 43.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 4, "vwap": 43.55}
{"close": 40.8, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 40.81, "low": 40.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.81, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 4, "vwap": 40.795}
{"close": 35.85, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 4, "vwap": 35.85}
{"close": 29.93, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.94, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 105, "vwap": 29.94019}
{"close": 22.31, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.34, "low": 22.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.34, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 112, "vwap": 22.303214}
{"close": 17.79, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 17.79, "low": 17.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.79, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 2, "vwap": 17.79}
{"close": 16.92, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.92, "low": 16.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.92, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 20, "vwap": 16.92}
{"close": 15.3, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.3, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 2, "vwap": 15.3}
{"close": 13.15, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 25, "vwap": 13.248}
{"close": 10.9, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 23, "vwap": 10.913043}
{"close": 2.15, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 52, "vwap": 2.198077}
{"close": 3.1, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 2, "vwap": 3.1}
{"close": 4.48, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 4.48, "low": 4.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.48, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 4, "vwap": 4.48}
{"close": 6.05, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 8, "vwap": 6.05}
{"close": 10.13, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.13, "low": 10.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.13, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 4, "vwap": 10.13}
{"close": 12.71, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.71, "low": 12.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.71, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 10, "vwap": 12.71}
{"close": 22.37, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.37, "low": 22.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.37, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 40, "vwap": 22.37}
{"close": 26.46, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 26.48, "low": 26.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.48, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 11, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 50, "vwap": 26.464}
{"close": 28.35, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 2000, "vwap": 28.35}
{"close": 33.16, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 200, "vwap": 33.1705}
{"close": 43.25, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.25, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 2, "vwap": 43.25}
{"close": 45.8, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.77, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 5, "vwap": 45.776}
{"close": 48.55, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 48.55, "low": 48.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.55, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 20, "vwap": 48.55}
{"close": 51.42, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 51.42, "low": 51.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.15, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 18, "vwap": 51.18}
{"close": 70.07, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-06-18", "high": 70.07, "low": 70.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.07, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196300, "volume": 1, "vwap": 70.07}
{"close": 25.99, "date": "2024-01-25", "datetime": "2024-01-25T15:25:00Z", "expiration_date": "2026-12-18", "high": 25.99, "low": 25.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.99, "option_symbol": "XBI261218C00083000", "option_type": "call", "strike_price": 83.0, "trade_count": 2, "underlying_symbol": "XBI", "unix_timestamp": 1706196300, "volume": 5, "vwap": 25.99}
{"close": 2.28, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706196600, "volume": 11, "vwap": 2.389091}
{"close": 4.5, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 13, "underlying_symbol": "AAPL", "unix_timestamp": 1706196600, "volume": 36, "vwap": 4.621667}
{"close": 3.68, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.68, "low": 3.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.68, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706196600, "volume": 1, "vwap": 3.68}
{"close": 38.95, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.95, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706196600, "volume": 1, "vwap": 38.95}
{"close": 13.55, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706196600, "volume": 2, "vwap": 13.55}
{"close": 16.29, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 16.29, "low": 16.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.29, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706196600, "volume": 10, "vwap": 16.29}
{"close": 40.2, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196600, "volume": 10, "vwap": 40.2}
{"close": 84.0, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196600, "volume": 1, "vwap": 84.0}
{"close": 76.0, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "BA261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196600, "volume": 1, "vwap": 76.0}
{"close": 55.0, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706196600, "volume": 3, "vwap": 55.0}
{"close": 38.0, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196600, "volume": 1, "vwap": 38.0}
{"close": 21.25, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196600, "volume": 1, "vwap": 21.25}
{"close": 31.66, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 31.75, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1706196600, "volume": 10, "vwap": 31.623}
{"close": 26.51, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.51, "low": 26.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.51, "option_symbol": "GOOGL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196600, "volume": 20, "vwap": 26.51}
{"close": 49.28, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 49.28, "low": 49.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.28, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196600, "volume": 1, "vwap": 49.28}
{"close": 25.73, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 25.73, "low": 25.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.73, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196600, "volume": 20, "vwap": 25.73}
{"close": 11.0, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706196600, "volume": 1, "vwap": 11.0}
{"close": 7.29, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.29, "low": 7.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.29, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706196600, "volume": 1, "vwap": 7.29}
{"close": 280.14, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 280.14, "low": 280.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 280.14, "option_symbol": "NFLX261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706196600, "volume": 5, "vwap": 280.14}
{"close": 135.52, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 135.52, "low": 135.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.51, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706196600, "volume": 20, "vwap": 135.5125}
{"close": 2.05, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706196600, "volume": 5, "vwap": 2.05}
{"close": 7.04, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.04, "low": 7.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.04, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706196600, "volume": 2, "vwap": 7.04}
{"close": 83.51, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 83.51, "low": 83.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.51, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 2, "vwap": 83.51}
{"close": 73.1, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 73.1, "low": 73.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.1, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 1, "vwap": 73.1}
{"close": 70.45, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 70.77, "low": 70.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.77, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 3, "vwap": 70.663333}
{"close": 66.55, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 66.55, "low": 66.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.55, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 2, "vwap": 66.55}
{"close": 63.9, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 64.24, "low": 63.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.24, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 4, "vwap": 64.07}
{"close": 62.0, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.05, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 6, "vwap": 62.091667}
{"close": 55.95, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 56.4, "low": 55.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 8, "vwap": 56.2125}
{"close": 49.55, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 49.55, "low": 49.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 8, "vwap": 49.55}
{"close": 46.5, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.49, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 10, "vwap": 46.498}
{"close": 43.17, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 43.64, "low": 43.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.64, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 10, "vwap": 43.51}
{"close": 40.55, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 16, "vwap": 40.728125}
{"close": 38.16, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 3, "vwap": 38.286667}
{"close": 33.55, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.55, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 2, "vwap": 33.55}
{"close": 29.65, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.04, "low": 29.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.92, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 136, "vwap": 29.983382}
{"close": 27.9, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.05, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 4, "vwap": 27.9375}
{"close": 26.59, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.59, "low": 26.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.59, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 14, "vwap": 26.59}
{"close": 22.19, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 22.36, "low": 22.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.36, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 49, "vwap": 22.356531}
{"close": 16.95, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 420, "vwap": 16.997619}
{"close": 15.33, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.33, "low": 15.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.33, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 2, "vwap": 15.33}
{"close": 10.85, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 19, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 132, "vwap": 10.938258}
{"close": 4.48, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 4.48, "low": 4.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.48, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 2, "vwap": 4.48}
{"close": 7.89, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 7.89, "low": 7.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.88, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 40, "vwap": 7.885}
{"close": 10.11, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.14, "low": 10.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.14, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 20, "vwap": 10.121}
{"close": 11.29, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 11.29, "low": 11.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.29, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 20, "vwap": 11.29}
{"close": 14.04, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 14.04, "low": 14.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.04, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 21, "vwap": 14.04}
{"close": 22.39, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 22.39, "low": 22.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.39, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 4, "vwap": 22.39}
{"close": 30.78, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.78, "low": 30.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.78, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 4, "vwap": 30.78}
{"close": 35.55, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196600, "volume": 20, "vwap": 35.55}
{"close": 14.0, "date": "2024-01-25", "datetime": "2024-01-25T15:30:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "XLE", "unix_timestamp": 1706196600, "volume": 10, "vwap": 14.0}
{"close": 17.22, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 17.22, "low": 17.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.22, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706196900, "volume": 1, "vwap": 17.22}
{"close": 2.75, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706196900, "volume": 2, "vwap": 2.75}
{"close": 12.9, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.85, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706196900, "volume": 20, "vwap": 12.875}
{"close": 31.0, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 31.0}
{"close": 54.5, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196900, "volume": 2, "vwap": 54.5}
{"close": 50.28, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 50.28, "low": 50.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.28, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 50.28}
{"close": 12.9, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 12.9}
{"close": 12.35, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.35, "low": 12.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.35, "option_symbol": "CVX261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706196900, "volume": 10, "vwap": 12.35}
{"close": 79.27, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 79.27, "low": 79.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.27, "option_symbol": "GOOGL260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196900, "volume": 10, "vwap": 79.27}
{"close": 32.55, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 32.55, "low": 31.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.25, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196900, "volume": 201, "vwap": 32.284129}
{"close": 29.3, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 29.3, "low": 29.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196900, "volume": 1, "vwap": 29.3}
{"close": 19.25, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.25, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706196900, "volume": 1, "vwap": 19.25}
{"close": 20.25, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706196900, "volume": 11, "vwap": 20.3}
{"close": 124.25, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 124.25, "low": 124.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.25, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706196900, "volume": 1, "vwap": 124.25}
{"close": 12.3, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706196900, "volume": 1, "vwap": 12.3}
{"close": 190.14, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 190.14, "low": 190.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.14, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 190.14}
{"close": 7.5, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 7.5}
{"close": 80.18, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 80.6, "low": 80.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.6, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706196900, "volume": 3, "vwap": 80.42}
{"close": 76.0, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706196900, "volume": 1, "vwap": 76.0}
{"close": 18.4, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 18.4, "low": 18.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.4, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706196900, "volume": 7, "vwap": 18.4}
{"close": 38.44, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 38.86, "low": 38.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.86, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706196900, "volume": 3, "vwap": 38.536667}
{"close": 144.0, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 144.0}
{"close": 106.45, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 106.45, "low": 106.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.45, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 106.45}
{"close": 87.7, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 87.7, "low": 87.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.7, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 87.7}
{"close": 77.15, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 77.15, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 8, "vwap": 77.0375}
{"close": 72.35, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 72.35, "low": 72.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.35, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 72.35}
{"close": 70.45, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 70.45, "low": 70.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.45, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 70.45}
{"close": 61.6, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 2, "vwap": 61.65}
{"close": 59.5, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 18, "vwap": 59.505556}
{"close": 55.78, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.9, "low": 55.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 19, "vwap": 55.764211}
{"close": 52.1, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 52.1, "low": 52.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 2, "vwap": 52.1}
{"close": 49.1, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 49.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 2, "vwap": 49.1}
{"close": 45.95, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 45.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 6, "vwap": 45.973333}
{"close": 43.1, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 10, "vwap": 43.22}
{"close": 40.58, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.58, "low": 40.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.46, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 20, "vwap": 40.52}
{"close": 35.6, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.64, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.64, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 2, "vwap": 35.62}
{"close": 33.5, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 33.5}
{"close": 29.65, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 10, "vwap": 29.62}
{"close": 27.85, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.85, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 12, "vwap": 27.85}
{"close": 16.78, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 62, "vwap": 16.81129}
{"close": 13.0, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 7, "vwap": 13.0}
{"close": 11.4, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 10, "vwap": 11.4}
{"close": 10.85, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 28, "vwap": 10.848214}
{"close": 2.17, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 4, "vwap": 2.1725}
{"close": 3.2, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 10, "vwap": 3.2}
{"close": 11.45, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.39, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 22, "vwap": 11.42}
{"close": 12.7, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 20, "vwap": 12.7}
{"close": 14.18, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 14.18, "low": 14.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.18, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 20, "vwap": 14.18}
{"close": 15.63, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 27, "vwap": 15.648148}
{"close": 22.57, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.57, "low": 22.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.57, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 10, "vwap": 22.57}
{"close": 26.62, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 26.62, "low": 26.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.62, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 26.62}
{"close": 40.65, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.65, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 40.65}
{"close": 43.4, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.4, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 43.4}
{"close": 52.0, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 51.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.73, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 7, "vwap": 51.687143}
{"close": 57.7, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.7, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 57.7}
{"close": 98.84, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-06-18", "high": 98.84, "low": 98.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.84, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706196900, "volume": 1, "vwap": 98.84}
{"close": 32.5, "date": "2024-01-25", "datetime": "2024-01-25T15:35:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "XBI261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706196900, "volume": 1, "vwap": 32.5}
{"close": 3.5, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706197200, "volume": 1, "vwap": 3.5}
{"close": 38.87, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 38.97, "low": 38.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.97, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706197200, "volume": 11, "vwap": 38.946364}
{"close": 36.33, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 36.33, "low": 36.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.33, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706197200, "volume": 1, "vwap": 36.33}
{"close": 18.4, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.4, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706197200, "volume": 2, "vwap": 18.4}
{"close": 12.95, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.95, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706197200, "volume": 10, "vwap": 12.95}
{"close": 36.19, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 36.19, "low": 36.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.19, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197200, "volume": 1, "vwap": 36.19}
{"close": 55.64, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 55.64, "low": 55.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.64, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197200, "volume": 1, "vwap": 55.64}
{"close": 34.36, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 34.36, "low": 34.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.36, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197200, "volume": 1, "vwap": 34.36}
{"close": 20.8, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706197200, "volume": 3, "vwap": 20.866667}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197200, "volume": 1, "vwap": 12.0}
{"close": 22.31, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 22.31, "low": 22.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.31, "option_symbol": "BA261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197200, "volume": 1, "vwap": 22.31}
{"close": 3.4, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706197200, "volume": 1, "vwap": 3.4}
{"close": 2.61, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.61, "low": 2.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.61, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706197200, "volume": 1, "vwap": 2.61}
{"close": 2.69, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.69, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "GDX260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706197200, "volume": 2, "vwap": 2.69}
{"close": 35.5, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197200, "volume": 1, "vwap": 35.5}
{"close": 6.08, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 6.08, "low": 6.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.08, "option_symbol": "GOOGL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197200, "volume": 1, "vwap": 6.08}
{"close": 5.15, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.1, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197200, "volume": 2, "vwap": 5.125}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706197200, "volume": 1, "vwap": 12.0}
{"close": 49.09, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 49.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.1, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706197200, "volume": 2, "vwap": 49.095}
{"close": 38.85, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.85, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706197200, "volume": 2, "vwap": 38.85}
{"close": 44.5, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "META260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706197200, "volume": 2, "vwap": 44.5}
{"close": 52.37, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 52.37, "low": 52.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.37, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706197200, "volume": 2, "vwap": 52.37}
{"close": 224.88, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 224.88, "low": 224.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.88, "option_symbol": "MSFT260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197200, "volume": 3, "vwap": 224.88}
{"close": 5.32, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 5.32, "low": 5.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.32, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197200, "volume": 1, "vwap": 5.32}
{"close": 12.45, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.38, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706197200, "volume": 2, "vwap": 12.415}
{"close": 96.53, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 96.7, "low": 96.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.7, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706197200, "volume": 4, "vwap": 96.615}
{"close": 11.0, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 11.0}
{"close": 11.7, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 11.7}
{"close": 64.85, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 64.85, "low": 64.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.85, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197200, "volume": 1, "vwap": 64.85}
{"close": 67.95, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 67.95, "low": 67.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.95, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197200, "volume": 1, "vwap": 67.95}
{"close": 5.46, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 5.46, "low": 5.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.46, "option_symbol": "SPY261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706197200, "volume": 1, "vwap": 5.46}
{"close": 121.15, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 121.15, "low": 121.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.15, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 121.15}
{"close": 107.5, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 107.5, "low": 107.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 10, "vwap": 107.5}
{"close": 77.71, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 77.71, "low": 77.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.71, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 77.71}
{"close": 68.35, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 68.35, "low": 68.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.35, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 68.35}
{"close": 61.8, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 61.8}
{"close": 60.0, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 10, "vwap": 60.0}
{"close": 56.0, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 56.15, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 4, "vwap": 56.075}
{"close": 52.55, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 52.55, "low": 52.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.55, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 52.55}
{"close": 49.4, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 8, "vwap": 49.425}
{"close": 40.79, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.79, "low": 40.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.77, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 12, "vwap": 40.773333}
{"close": 35.75, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.75, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 8, "vwap": 35.75}
{"close": 29.68, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 4, "vwap": 29.74}
{"close": 26.45, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.45, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 26.45}
{"close": 16.9, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 16.9}
{"close": 16.0, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 20, "vwap": 16.0}
{"close": 14.45, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.45, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 14.45}
{"close": 13.08, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 13.08, "low": 13.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.08, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 13.08}
{"close": 11.92, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.92, "low": 11.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.91, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 4, "vwap": 11.915}
{"close": 11.3, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.36, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.36, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 30, "vwap": 11.304}
{"close": 10.64, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.94, "low": 10.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.89, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 120, "vwap": 10.924167}
{"close": 10.07, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.16, "low": 10.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.16, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 22, "vwap": 10.078182}
{"close": 11.35, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 20, "vwap": 11.35}
{"close": 24.5, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 24.5}
{"close": 26.6, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 26.62, "low": 26.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.62, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 48, "vwap": 26.605417}
{"close": 40.8, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.56, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 4, "vwap": 40.68}
{"close": 43.18, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 43.18, "low": 43.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.18, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 43.18}
{"close": 48.8, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.8, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 2, "vwap": 48.8}
{"close": 51.85, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 51.85, "low": 51.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.1, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 10, "vwap": 51.31}
{"close": 98.47, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-06-18", "high": 98.7, "low": 98.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.7, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197200, "volume": 4, "vwap": 98.585}
{"close": 30.0, "date": "2024-01-25", "datetime": "2024-01-25T15:40:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "XBI261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706197200, "volume": 100, "vwap": 30.0}
{"close": 1.21, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.25, "low": 1.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.25, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706197500, "volume": 5, "vwap": 1.234}
{"close": 0.88, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 0.88, "low": 0.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.88, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706197500, "volume": 1, "vwap": 0.88}
{"close": 148.0, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 148.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706197500, "volume": 1, "vwap": 148.0}
{"close": 54.86, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 54.86, "low": 54.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.86, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706197500, "volume": 5, "vwap": 54.86}
{"close": 29.27, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.27, "low": 29.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.27, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706197500, "volume": 11, "vwap": 29.27}
{"close": 2.7, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.73, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.73, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706197500, "volume": 2, "vwap": 2.715}
{"close": 66.8, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.8, "option_symbol": "BA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197500, "volume": 1, "vwap": 66.8}
{"close": 63.84, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 63.84, "low": 63.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.84, "option_symbol": "BA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197500, "volume": 1, "vwap": 63.84}
{"close": 9.0, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197500, "volume": 1, "vwap": 9.0}
{"close": 82.0, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197500, "volume": 1, "vwap": 82.0}
{"close": 64.05, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 64.15, "low": 64.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.15, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 64.1}
{"close": 57.0, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197500, "volume": 8, "vwap": 57.0}
{"close": 14.26, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 14.26, "low": 14.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.26, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 14.26}
{"close": 2.72, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.72, "low": 2.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "CCL261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706197500, "volume": 10, "vwap": 2.72}
{"close": 1.65, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706197500, "volume": 28, "vwap": 1.65}
{"close": 6.65, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "GOOGL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197500, "volume": 1, "vwap": 6.65}
{"close": 47.3, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 47.3, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197500, "volume": 1, "vwap": 47.3}
{"close": 40.25, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197500, "volume": 5, "vwap": 40.25}
{"close": 10.61, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.61, "low": 10.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.61, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706197500, "volume": 10, "vwap": 10.61}
{"close": 8.75, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 8.75, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.75, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706197500, "volume": 2, "vwap": 8.75}
{"close": 4.4, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706197500, "volume": 1, "vwap": 4.4}
{"close": 10.16, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.16, "low": 10.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.16, "option_symbol": "MSFT260618P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197500, "volume": 1, "vwap": 10.16}
{"close": 90.91, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 90.91, "low": 90.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.91, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197500, "volume": 1, "vwap": 90.91}
{"close": 91.0, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197500, "volume": 1, "vwap": 91.0}
{"close": 81.51, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 81.51, "low": 81.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.51, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197500, "volume": 1, "vwap": 81.51}
{"close": 67.7, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 67.7, "low": 67.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.7, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197500, "volume": 1, "vwap": 67.7}
{"close": 283.65, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 283.65, "low": 283.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 283.65, "option_symbol": "NVDA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197500, "volume": 8, "vwap": 283.65}
{"close": 96.87, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 96.87, "low": 96.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.87, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 96.87}
{"close": 203.2, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 203.2, "low": 203.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.2, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197500, "volume": 1, "vwap": 203.2}
{"close": 140.25, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 140.25, "low": 140.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.25, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197500, "volume": 1, "vwap": 140.25}
{"close": 80.89, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 80.89, "low": 80.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.89, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706197500, "volume": 3, "vwap": 80.89}
{"close": 34.0, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706197500, "volume": 1, "vwap": 34.0}
{"close": 68.3, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 88, "vwap": 68.304545}
{"close": 62.01, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 62.01, "low": 62.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.01, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 62.01}
{"close": 60.1, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 59.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 8, "vwap": 60.025}
{"close": 56.12, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 56.29, "low": 56.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 20, "vwap": 56.146}
{"close": 52.29, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 52.79, "low": 52.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.62, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 14, "vwap": 52.645714}
{"close": 49.0, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 49.36, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 15, "vwap": 49.097333}
{"close": 46.06, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 46.15, "low": 46.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 14, "vwap": 46.098571}
{"close": 43.0, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 43.0}
{"close": 40.38, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 39, "vwap": 40.772564}
{"close": 38.05, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.05, "low": 38.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 38.05}
{"close": 35.75, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.75, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 12, "vwap": 35.75}
{"close": 29.5, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.83, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.72, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 36, "vwap": 29.706667}
{"close": 27.8, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 10, "vwap": 27.8}
{"close": 24.66, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 24.84, "low": 24.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.84, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 16, "vwap": 24.7425}
{"close": 22.1, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 60, "vwap": 22.1}
{"close": 16.75, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.87, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 44, "vwap": 16.835909}
{"close": 15.4, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.26, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 6, "vwap": 15.306667}
{"close": 13.8, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 13.8, "low": 13.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.8, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 13.8}
{"close": 11.4, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 24, "vwap": 11.358333}
{"close": 10.85, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 24, "vwap": 10.854167}
{"close": 10.27, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.17, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 22, "vwap": 10.247273}
{"close": 11.3, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 4, "vwap": 11.3}
{"close": 26.59, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 26.59, "low": 26.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.59, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 26.59}
{"close": 28.9, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.9, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 44, "vwap": 28.9}
{"close": 31.15, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.1, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 69, "vwap": 31.1}
{"close": 33.3, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 33.38, "low": 33.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.33, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 330, "vwap": 33.343636}
{"close": 35.79, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 92, "vwap": 35.783261}
{"close": 38.45, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.45, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 38.45}
{"close": 40.85, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 40.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.79, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 14, "vwap": 40.828571}
{"close": 43.41, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 43.41, "low": 43.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.23, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 12, "vwap": 43.38}
{"close": 51.56, "date": "2024-01-25", "datetime": "2024-01-25T15:45:00Z", "expiration_date": "2026-06-18", "high": 51.56, "low": 51.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.56, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197500, "volume": 2, "vwap": 51.56}
{"close": 6.85, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.85, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706197800, "volume": 9, "vwap": 6.85}
{"close": 148.0, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 148.0, "low": 148.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706197800, "volume": 1, "vwap": 148.0}
{"close": 33.7, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706197800, "volume": 1, "vwap": 33.7}
{"close": 6.5, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706197800, "volume": 1, "vwap": 6.5}
{"close": 6.93, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.96, "low": 6.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.96, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706197800, "volume": 2, "vwap": 6.945}
{"close": 27.98, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.98, "low": 27.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.98, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706197800, "volume": 2, "vwap": 27.98}
{"close": 12.95, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.95, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706197800, "volume": 5, "vwap": 12.95}
{"close": 44.1, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.1, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706197800, "volume": 10, "vwap": 44.1}
{"close": 8.8, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 8.8, "low": 8.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.8, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 7, "underlying_symbol": "BA", "unix_timestamp": 1706197800, "volume": 7, "vwap": 8.8}
{"close": 39.3, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 39.3, "low": 39.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197800, "volume": 1, "vwap": 39.3}
{"close": 9.4, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197800, "volume": 1, "vwap": 9.4}
{"close": 5.2, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706197800, "volume": 2, "vwap": 5.2}
{"close": 52.73, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 52.73, "low": 52.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.73, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706197800, "volume": 1, "vwap": 52.73}
{"close": 56.79, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 56.79, "low": 56.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.79, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706197800, "volume": 1, "vwap": 56.79}
{"close": 109.65, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 109.65, "low": 109.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.65, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197800, "volume": 1, "vwap": 109.65}
{"close": 93.42, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 93.42, "low": 93.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.42, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706197800, "volume": 4, "vwap": 93.42}
{"close": 456.0, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 456.0, "low": 454.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 454.23, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 455.115}
{"close": 274.33, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 274.33, "low": 274.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 274.33, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197800, "volume": 3, "vwap": 274.33}
{"close": 269.03, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 269.03, "low": 269.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 269.03, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706197800, "volume": 3, "vwap": 269.03}
{"close": 12.4, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706197800, "volume": 1, "vwap": 12.4}
{"close": 10.99, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.99, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.87, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706197800, "volume": 6, "vwap": 10.898334}
{"close": 144.0, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 20, "vwap": 144.0}
{"close": 136.0, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 136.0, "low": 136.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.0, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 136.0}
{"close": 85.0, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 85.0}
{"close": 61.45, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 5, "vwap": 61.57}
{"close": 59.55, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 59.55, "low": 59.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 8, "vwap": 59.55}
{"close": 55.97, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 56.02, "low": 55.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.01, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 10, "vwap": 56.004}
{"close": 48.85, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 49.15, "low": 48.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.03, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 6, "vwap": 49.015}
{"close": 43.0, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 5, "vwap": 43.0}
{"close": 40.26, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.45, "low": 40.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 15, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 26, "vwap": 40.363462}
{"close": 35.61, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.61, "low": 35.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.61, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 1, "vwap": 35.61}
{"close": 33.2, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 33.2}
{"close": 29.74, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.74, "low": 29.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 4, "vwap": 29.67}
{"close": 27.81, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.81, "low": 27.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.81, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 27.81}
{"close": 26.19, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 26.21, "low": 26.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.21, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 24, "vwap": 26.196667}
{"close": 24.63, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 15, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 28, "vwap": 24.698572}
{"close": 21.9, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 21.9}
{"close": 20.85, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 20.85}
{"close": 18.66, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.66, "low": 18.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.66, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 8, "vwap": 18.66}
{"close": 16.77, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 21, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 37, "vwap": 16.807027}
{"close": 14.5, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 80, "vwap": 14.4025}
{"close": 11.4, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 11.4}
{"close": 10.8, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 36, "vwap": 10.836111}
{"close": 2.21, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.18, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 8, "vwap": 2.1875}
{"close": 6.15, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 74, "vwap": 6.15}
{"close": 10.3, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.32, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 21, "vwap": 10.283809}
{"close": 11.55, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 5, "vwap": 11.55}
{"close": 17.5, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 2, "vwap": 17.5}
{"close": 35.94, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 35.94, "low": 35.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.94, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 10, "vwap": 35.94}
{"close": 38.62, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 38.62, "low": 38.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.51, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 140, "vwap": 38.583571}
{"close": 43.8, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 43.8, "low": 43.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.69, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 4, "vwap": 43.745}
{"close": 46.43, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 22, "vwap": 46.493636}
{"close": 52.13, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-06-18", "high": 52.13, "low": 52.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.05, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706197800, "volume": 4, "vwap": 52.09}
{"close": 18.0, "date": "2024-01-25", "datetime": "2024-01-25T15:50:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1706197800, "volume": 3, "vwap": 18.0}
{"close": 3.55, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706198100, "volume": 1, "vwap": 3.55}
{"close": 45.1, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706198100, "volume": 4, "vwap": 45.1}
{"close": 42.0, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706198100, "volume": 1, "vwap": 42.0}
{"close": 2.83, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.83, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706198100, "volume": 1, "vwap": 2.83}
{"close": 11.29, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 11.29, "low": 11.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.29, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706198100, "volume": 15, "vwap": 11.29}
{"close": 27.7, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.7, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706198100, "volume": 10, "vwap": 27.7}
{"close": 23.01, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 23.01, "low": 23.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.01, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706198100, "volume": 1, "vwap": 23.01}
{"close": 48.01, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 48.01, "low": 48.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.01, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 48.01}
{"close": 27.13, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 27.13, "low": 27.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.13, "option_symbol": "BA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 27.13}
{"close": 8.7, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 10, "underlying_symbol": "BA", "unix_timestamp": 1706198100, "volume": 10, "vwap": 8.7}
{"close": 6.0, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "BA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706198100, "volume": 5, "vwap": 6.0}
{"close": 21.88, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 21.88, "low": 21.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.88, "option_symbol": "BA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 21.88}
{"close": 18.5, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "BA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706198100, "volume": 27, "vwap": 18.5}
{"close": 29.25, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 29.25, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.25, "option_symbol": "BA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706198100, "volume": 3, "vwap": 29.25}
{"close": 6.6, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706198100, "volume": 15, "vwap": 6.6}
{"close": 10.6, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706198100, "volume": 1, "vwap": 10.6}
{"close": 2.2, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706198100, "volume": 10, "vwap": 2.2}
{"close": 26.35, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 26.35, "low": 26.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.35, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706198100, "volume": 3, "vwap": 26.35}
{"close": 4.15, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706198100, "volume": 2, "vwap": 4.15}
{"close": 11.6, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706198100, "volume": 4, "vwap": 11.6}
{"close": 20.9, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706198100, "volume": 1, "vwap": 20.9}
{"close": 20.8, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706198100, "volume": 3, "vwap": 20.85}
{"close": 28.0, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.13, "low": 26.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.13, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706198100, "volume": 10, "vwap": 27.884}
{"close": 30.8, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 30.88, "low": 29.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.88, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706198100, "volume": 10, "vwap": 30.673}
{"close": 164.68, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 164.68, "low": 164.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 164.68, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706198100, "volume": 1, "vwap": 164.68}
{"close": 101.12, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 101.12, "low": 101.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.12, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706198100, "volume": 3, "vwap": 101.12}
{"close": 13.18, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 13.18, "low": 13.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.18, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706198100, "volume": 3, "vwap": 13.18}
{"close": 17.5, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "NFLX261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706198100, "volume": 3, "vwap": 17.5}
{"close": 191.57, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 191.57, "low": 191.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.57, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 191.57}
{"close": 154.34, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 154.34, "low": 154.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.34, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 154.34}
{"close": 98.25, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 98.6, "low": 98.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.6, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 8, "vwap": 98.5375}
{"close": 64.05, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 64.05, "low": 64.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.05, "option_symbol": "NVDA261218C01190000", "option_type": "call", "strike_price": 1190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 64.05}
{"close": 11.8, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 11.8}
{"close": 13.2, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.2, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 13.2}
{"close": 14.7, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 14.7}
{"close": 42.54, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 42.54, "low": 42.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.54, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 42.54}
{"close": 61.45, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 61.45, "low": 61.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 5, "vwap": 61.27}
{"close": 105.5, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 105.5, "low": 105.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.5, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198100, "volume": 1, "vwap": 105.5}
{"close": 143.0, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 143.0, "low": 143.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 2, "vwap": 143.0}
{"close": 106.9, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 106.9, "low": 106.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.9, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 2, "vwap": 106.9}
{"close": 103.5, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 103.5, "low": 103.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.5, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 4, "vwap": 103.5}
{"close": 100.0, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 4, "vwap": 100.0}
{"close": 67.45, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 67.45, "low": 67.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.45, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 100, "vwap": 67.45}
{"close": 63.0, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 63.25, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 8, "vwap": 63.0625}
{"close": 61.4, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 32, "vwap": 61.259375}
{"close": 59.2, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 59.2, "low": 59.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 2, "vwap": 59.2}
{"close": 55.28, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 24, "vwap": 55.44}
{"close": 48.57, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 48.66, "low": 48.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.66, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 4, "vwap": 48.615}
{"close": 40.05, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 40.27, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.27, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 46, "vwap": 40.055652}
{"close": 37.53, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 37.65, "low": 37.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.62, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 20, "vwap": 37.607}
{"close": 35.17, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 34, "vwap": 35.165882}
{"close": 29.32, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 28, "vwap": 29.319286}
{"close": 24.48, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 24.64, "low": 24.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.64, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 32, "vwap": 24.5725}
{"close": 16.65, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.77, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.77, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 46, "vwap": 16.673913}
{"close": 15.0, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 2, "vwap": 15.0}
{"close": 12.44, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.44, "low": 12.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.44, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 26, "vwap": 12.44}
{"close": 10.7, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 54, "vwap": 10.737778}
{"close": 10.35, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 18, "vwap": 10.322222}
{"close": 11.6, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 20, "vwap": 11.6}
{"close": 17.5, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 10, "vwap": 17.5}
{"close": 19.2, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 2, "vwap": 19.2}
{"close": 26.98, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 27.01, "low": 26.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.01, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 30, "vwap": 26.958667}
{"close": 29.3, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 44, "vwap": 29.3}
{"close": 31.25, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 31.55, "low": 31.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 242, "vwap": 31.460743}
{"close": 36.14, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.2, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 66, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 288, "vwap": 36.16618}
{"close": 43.5, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.5, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 2, "vwap": 43.5}
{"close": 49.01, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-06-18", "high": 49.01, "low": 49.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.01, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198100, "volume": 4, "vwap": 49.01}
{"close": 21.25, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "UBER261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706198100, "volume": 1, "vwap": 21.25}
{"close": 10.55, "date": "2024-01-25", "datetime": "2024-01-25T15:55:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706198100, "volume": 1, "vwap": 10.55}
{"close": 6.9, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706198400, "volume": 1, "vwap": 6.9}
{"close": 45.4, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.4, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706198400, "volume": 1, "vwap": 45.4}
{"close": 11.3, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706198400, "volume": 21, "vwap": 11.3}
{"close": 8.7, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1706198400, "volume": 5, "vwap": 8.7}
{"close": 58.0, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706198400, "volume": 1, "vwap": 58.0}
{"close": 31.55, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 31.55, "low": 31.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.55, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706198400, "volume": 1, "vwap": 31.55}
{"close": 2.6, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.64, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706198400, "volume": 4, "vwap": 2.6175}
{"close": 47.35, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 47.35, "low": 47.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.35, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706198400, "volume": 1, "vwap": 47.35}
{"close": 7.65, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706198400, "volume": 1, "vwap": 7.65}
{"close": 23.49, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 23.49, "low": 23.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.49, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706198400, "volume": 1, "vwap": 23.49}
{"close": 28.02, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 28.13, "low": 28.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.03, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706198400, "volume": 20, "vwap": 28.0325}
{"close": 30.95, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.07, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.97, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706198400, "volume": 20, "vwap": 30.965}
{"close": 160.2, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 160.65, "low": 160.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.65, "option_symbol": "MSFT261218C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706198400, "volume": 2, "vwap": 160.425}
{"close": 216.32, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 216.32, "low": 216.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 216.32, "option_symbol": "NFLX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706198400, "volume": 10, "vwap": 216.32}
{"close": 296.05, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 296.05, "low": 296.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 296.05, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 296.05}
{"close": 252.5, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 252.5, "low": 252.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 252.5, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 1, "vwap": 252.5}
{"close": 161.61, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 161.61, "low": 161.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 161.61, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 4, "vwap": 161.61}
{"close": 87.3, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 87.3, "low": 87.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.3, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 87.3}
{"close": 9.5, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "NVDA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 1, "vwap": 9.5}
{"close": 10.5, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 1, "vwap": 10.5}
{"close": 45.0, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 1, "vwap": 45.0}
{"close": 61.5, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 61.55, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 61.525}
{"close": 124.42, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 124.42, "low": 124.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.42, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198400, "volume": 1, "vwap": 124.42}
{"close": 119.9, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 119.9, "low": 119.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.9, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 119.9}
{"close": 74.1, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 74.1, "low": 74.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.1, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 74.1}
{"close": 63.2, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 63.2}
{"close": 59.2, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 59.2, "low": 58.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.86, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 6, "vwap": 59.083333}
{"close": 57.3, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 57.3, "low": 57.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 57.3}
{"close": 55.44, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 55.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.45, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 6, "vwap": 55.363333}
{"close": 51.86, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 51.86, "low": 51.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.86, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 51.86}
{"close": 48.63, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 48.63, "low": 48.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.63, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 48.63}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 40.0}
{"close": 33.04, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 33.34, "low": 33.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.24, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 68, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2214, "vwap": 33.231301}
{"close": 29.4, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 29.4}
{"close": 24.24, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 24.54, "low": 24.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.46, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 68, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2254, "vwap": 24.431402}
{"close": 21.8, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 10, "vwap": 21.8}
{"close": 18.5, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 18.5}
{"close": 16.65, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 16.65}
{"close": 13.05, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 10, "vwap": 13.05}
{"close": 12.32, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.32, "low": 12.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.32, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 40, "vwap": 12.32}
{"close": 10.7, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 60, "vwap": 10.7}
{"close": 2.27, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.27, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 2.27}
{"close": 4.6, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 6, "vwap": 4.6}
{"close": 10.3, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 4, "vwap": 10.325}
{"close": 13.0, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 14, "vwap": 13.0}
{"close": 15.9, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 15.9}
{"close": 26.9, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.9, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 26.9}
{"close": 43.95, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 6, "vwap": 43.95}
{"close": 46.68, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 46.68, "low": 46.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.68, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 46.68}
{"close": 49.47, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 49.47, "low": 49.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.47, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 49.47}
{"close": 52.05, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 52.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.05, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198400, "volume": 2, "vwap": 52.05}
{"close": 21.5, "date": "2024-01-25", "datetime": "2024-01-25T16:00:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "UBER261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706198400, "volume": 1, "vwap": 21.5}
{"close": 33.99, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 33.99, "low": 33.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.99, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706198700, "volume": 1, "vwap": 33.99}
{"close": 5.32, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 5.32, "low": 5.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.32, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706198700, "volume": 11, "vwap": 5.32}
{"close": 44.49, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 44.49, "low": 44.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.49, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706198700, "volume": 1, "vwap": 44.49}
{"close": 41.7, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.7, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706198700, "volume": 1, "vwap": 41.7}
{"close": 2.22, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706198700, "volume": 23, "vwap": 2.226957}
{"close": 5.55, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "AMZN", "unix_timestamp": 1706198700, "volume": 10, "vwap": 5.555}
{"close": 42.9, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 42.9, "low": 42.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.9, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706198700, "volume": 1, "vwap": 42.9}
{"close": 5.0, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706198700, "volume": 13, "vwap": 5.0}
{"close": 1.56, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.56, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706198700, "volume": 3, "vwap": 1.56}
{"close": 2.7, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "CLF261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706198700, "volume": 1, "vwap": 2.7}
{"close": 16.77, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 16.77, "low": 16.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.77, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706198700, "volume": 1, "vwap": 16.77}
{"close": 22.74, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 22.74, "low": 22.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.74, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706198700, "volume": 10, "vwap": 22.74}
{"close": 20.75, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706198700, "volume": 2, "vwap": 20.825}
{"close": 22.77, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 22.77, "low": 21.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.82, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706198700, "volume": 23, "vwap": 21.932174}
{"close": 93.25, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 93.25, "low": 93.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.25, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706198700, "volume": 1, "vwap": 93.25}
{"close": 88.06, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 88.06, "low": 88.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.06, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706198700, "volume": 1, "vwap": 88.06}
{"close": 56.5, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 56.5, "low": 56.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.5, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706198700, "volume": 1, "vwap": 56.5}
{"close": 62.01, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 62.01, "low": 62.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.01, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706198700, "volume": 1, "vwap": 62.01}
{"close": 312.61, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 312.61, "low": 312.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 312.61, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198700, "volume": 1, "vwap": 312.61}
{"close": 258.0, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 258.0, "low": 258.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198700, "volume": 1, "vwap": 258.0}
{"close": 139.41, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 139.41, "low": 139.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.41, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198700, "volume": 2, "vwap": 139.41}
{"close": 98.45, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 98.55, "low": 98.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.4, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706198700, "volume": 4, "vwap": 98.4375}
{"close": 62.24, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 62.24, "low": 62.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.24, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198700, "volume": 1, "vwap": 62.24}
{"close": 8.4, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198700, "volume": 1, "vwap": 8.4}
{"close": 21.4, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198700, "volume": 10, "vwap": 21.4}
{"close": 32.22, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 32.22, "low": 32.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.22, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706198700, "volume": 1, "vwap": 32.22}
{"close": 103.0, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 6, "vwap": 103.0}
{"close": 77.2, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 77.2, "low": 77.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 2, "vwap": 77.2}
{"close": 67.7, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 67.7, "low": 67.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.2, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 200, "vwap": 67.45}
{"close": 65.5, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 4, "vwap": 65.5}
{"close": 63.65, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.65, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 2, "vwap": 63.65}
{"close": 59.3, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 59.31, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.31, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 12, "vwap": 59.308333}
{"close": 55.35, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 55.35, "low": 55.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 4, "vwap": 55.3}
{"close": 49.07, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 49.07, "low": 48.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.65, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 8, "vwap": 48.85}
{"close": 42.85, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.85, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 2, "vwap": 42.85}
{"close": 39.89, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 39.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 146, "vwap": 40.100685}
{"close": 37.6, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.65, "low": 37.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 130, "vwap": 37.612615}
{"close": 35.4, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 18, "vwap": 35.4}
{"close": 33.21, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 33.21, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 1796, "vwap": 33.147706}
{"close": 29.39, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 34, "vwap": 29.382353}
{"close": 24.5, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.25, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 1866, "vwap": 24.352497}
{"close": 21.95, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 36, "vwap": 21.913333}
{"close": 18.7, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 2, "vwap": 18.7}
{"close": 16.59, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 16.59, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 32, "vwap": 16.575}
{"close": 12.36, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 12.44, "low": 12.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.44, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 22, "vwap": 12.367273}
{"close": 10.77, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.79, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 28, "vwap": 10.691428}
{"close": 8.1, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 8.1, "low": 8.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.04, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 4, "vwap": 8.07}
{"close": 22.75, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.75, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 10, "vwap": 22.75}
{"close": 29.12, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 29.12, "low": 29.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.12, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 4, "vwap": 29.12}
{"close": 31.3, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.45, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 4, "vwap": 31.375}
{"close": 41.1, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.35, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 8, "vwap": 41.2875}
{"close": 46.48, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-06-18", "high": 46.65, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.35, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706198700, "volume": 24, "vwap": 46.385833}
{"close": 7.0, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706198700, "volume": 1, "vwap": 7.0}
{"close": 18.0, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706198700, "volume": 1, "vwap": 18.0}
{"close": 5.55, "date": "2024-01-25", "datetime": "2024-01-25T16:05:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "XOM261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706198700, "volume": 2, "vwap": 5.55}
{"close": 8.0, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706199000, "volume": 3, "vwap": 8.0}
{"close": 2.16, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.18, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706199000, "volume": 21, "vwap": 2.16381}
{"close": 5.45, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 5.51, "low": 5.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.51, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706199000, "volume": 3, "vwap": 5.483333}
{"close": 67.42, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 67.42, "low": 67.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.42, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199000, "volume": 2, "vwap": 67.42}
{"close": 54.5, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 54.56, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.56, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706199000, "volume": 7, "vwap": 54.517143}
{"close": 51.53, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 51.53, "low": 51.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.53, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199000, "volume": 1, "vwap": 51.53}
{"close": 20.7, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199000, "volume": 1, "vwap": 20.7}
{"close": 2.53, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.53, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1706199000, "volume": 18, "vwap": 2.53}
{"close": 5.4, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "GM261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706199000, "volume": 20, "vwap": 5.4}
{"close": 22.57, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.57, "low": 22.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.57, "option_symbol": "GOOGL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199000, "volume": 10, "vwap": 22.57}
{"close": 7.7, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 7.7, "low": 7.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "GOOGL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199000, "volume": 1, "vwap": 7.7}
{"close": 7.75, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "GOOGL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199000, "volume": 10, "vwap": 7.75}
{"close": 13.05, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.05, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199000, "volume": 2, "vwap": 13.05}
{"close": 9.2, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "MET261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "MET", "unix_timestamp": 1706199000, "volume": 75, "vwap": 9.268}
{"close": 56.82, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 57.15, "low": 56.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.15, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706199000, "volume": 2, "vwap": 56.985}
{"close": 130.81, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 131.2, "low": 130.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.2, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706199000, "volume": 4, "vwap": 130.9075}
{"close": 127.68, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 127.68, "low": 127.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.68, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706199000, "volume": 3, "vwap": 127.68}
{"close": 203.0, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 203.0, "low": 203.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199000, "volume": 2, "vwap": 203.0}
{"close": 9.0, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706199000, "volume": 1, "vwap": 9.0}
{"close": 40.75, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-12-18", "high": 40.75, "low": 40.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.75, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706199000, "volume": 5, "vwap": 40.75}
{"close": 67.76, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 67.8, "low": 67.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 102, "vwap": 67.760784}
{"close": 61.35, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 22, "vwap": 61.713636}
{"close": 59.54, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 59.54, "low": 59.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.54, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 2, "vwap": 59.54}
{"close": 55.7, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 55.7, "low": 55.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 2, "vwap": 55.7}
{"close": 48.89, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 48.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 32, "vwap": 48.909375}
{"close": 40.08, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 40.45, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 76, "vwap": 40.038948}
{"close": 29.45, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 29.54, "low": 29.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.53, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 12, "vwap": 29.488333}
{"close": 24.48, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 24.64, "low": 24.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.64, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 16, "vwap": 24.5525}
{"close": 22.05, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 4, "vwap": 22.05}
{"close": 19.55, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.55, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 20, "vwap": 19.55}
{"close": 18.79, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 18.79, "low": 18.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.79, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 20, "vwap": 18.79}
{"close": 17.6, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.6, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 2, "vwap": 17.6}
{"close": 16.62, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 12, "vwap": 16.708333}
{"close": 11.3, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 2, "vwap": 11.3}
{"close": 10.8, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.77, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 6, "vwap": 10.79}
{"close": 2.24, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 20, "vwap": 2.24}
{"close": 3.3, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 8, "vwap": 3.3}
{"close": 6.25, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 20, "vwap": 6.24}
{"close": 8.15, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.15, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 20, "vwap": 8.15}
{"close": 10.4, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.41, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.41, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 28, "vwap": 10.407143}
{"close": 11.65, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.65, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 22, "vwap": 11.65}
{"close": 16.0, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 10, "vwap": 16.0}
{"close": 19.4, "date": "2024-01-25", "datetime": "2024-01-25T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.4, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706199000, "volume": 54, "vwap": 19.4}
{"close": 26.75, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.75, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706199300, "volume": 10, "vwap": 26.75}
{"close": 21.65, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706199300, "volume": 9, "vwap": 21.65}
{"close": 20.1, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706199300, "volume": 40, "vwap": 20.1}
{"close": 22.22, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 22.22, "low": 22.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.2, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706199300, "volume": 40, "vwap": 22.207}
{"close": 24.35, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 24.36, "low": 24.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.36, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706199300, "volume": 40, "vwap": 24.3565}
{"close": 26.72, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.72, "low": 26.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.71, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706199300, "volume": 40, "vwap": 26.7135}
{"close": 16.3, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "BA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199300, "volume": 1, "vwap": 16.3}
{"close": 13.0, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199300, "volume": 2, "vwap": 13.0}
{"close": 18.5, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "BA261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199300, "volume": 1, "vwap": 18.5}
{"close": 21.0, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706199300, "volume": 2, "vwap": 20.0}
{"close": 7.67, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 7.67, "low": 7.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.67, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706199300, "volume": 2, "vwap": 7.67}
{"close": 10.3, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706199300, "volume": 1, "vwap": 10.3}
{"close": 3.3, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "CVX261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706199300, "volume": 5, "vwap": 3.3}
{"close": 35.13, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 35.13, "low": 35.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.13, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199300, "volume": 1, "vwap": 35.13}
{"close": 36.38, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 36.38, "low": 36.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.38, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199300, "volume": 1, "vwap": 36.38}
{"close": 33.0, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706199300, "volume": 5, "vwap": 33.0}
{"close": 11.5, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706199300, "volume": 500, "vwap": 11.5}
{"close": 22.2, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.7, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706199300, "volume": 2, "vwap": 22.45}
{"close": 27.45, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 27.45, "low": 27.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.45, "option_symbol": "IWM261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706199300, "volume": 500, "vwap": 27.45}
{"close": 141.07, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 141.07, "low": 141.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.07, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706199300, "volume": 1, "vwap": 141.07}
{"close": 314.0, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 314.0, "low": 314.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 314.0, "option_symbol": "NFLX261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706199300, "volume": 5, "vwap": 314.0}
{"close": 63.0, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706199300, "volume": 1, "vwap": 63.0}
{"close": 72.0, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199300, "volume": 15, "vwap": 72.0}
{"close": 11.9, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199300, "volume": 2, "vwap": 11.9}
{"close": 25.0, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199300, "volume": 10, "vwap": 25.0}
{"close": 121.45, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 121.45, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 4, "vwap": 120.725}
{"close": 63.2, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 2, "vwap": 63.2}
{"close": 61.3, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 6, "vwap": 61.2}
{"close": 55.4, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 55.4, "low": 55.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.26, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 18, "vwap": 55.291111}
{"close": 48.86, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 48.86, "low": 48.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.54, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 38, "vwap": 48.708421}
{"close": 40.2, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 40.27, "low": 40.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 10, "vwap": 40.212}
{"close": 35.1, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.1, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 2, "vwap": 35.1}
{"close": 33.2, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.18, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 22, "vwap": 33.181818}
{"close": 29.35, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.27, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 10, "vwap": 29.312}
{"close": 25.92, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 25.92, "low": 25.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.92, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 20, "vwap": 25.92}
{"close": 24.28, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 24.46, "low": 24.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.46, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 10, "vwap": 24.352}
{"close": 17.4, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 17.4, "low": 17.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.35, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 20, "vwap": 17.37}
{"close": 16.64, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 16.64, "low": 16.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 36, "vwap": 16.452222}
{"close": 15.65, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 20, "vwap": 15.65}
{"close": 12.75, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 12.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.04, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 78, "vwap": 12.976154}
{"close": 12.3, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 12.44, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.44, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 14, "vwap": 12.42}
{"close": 10.6, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 12, "vwap": 10.65}
{"close": 2.26, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.26, "low": 2.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.26, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 20, "vwap": 2.26}
{"close": 10.4, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 2, "vwap": 10.4}
{"close": 31.42, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 402, "vwap": 31.599104}
{"close": 43.94, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 43.94, "low": 43.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.9, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 6, "vwap": 43.876667}
{"close": 46.65, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 46.75, "low": 46.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.75, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 6, "vwap": 46.7}
{"close": 52.35, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 52.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 82, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 138, "vwap": 52.386232}
{"close": 58.65, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 58.65, "low": 58.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.65, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 2, "vwap": 58.65}
{"close": 77.85, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 77.9, "low": 77.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.8, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 46, "underlying_symbol": "TSLA", "unix_timestamp": 1706199300, "volume": 126, "vwap": 77.850794}
{"close": 20.32, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 20.32, "low": 20.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.32, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706199300, "volume": 1, "vwap": 20.32}
{"close": 16.3, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 16.3, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706199300, "volume": 1, "vwap": 16.3}
{"close": 1.32, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.32, "low": 1.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.32, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706199300, "volume": 1, "vwap": 1.32}
{"close": 0.56, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 0.58, "low": 0.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.56, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "XLF", "unix_timestamp": 1706199300, "volume": 22, "vwap": 0.569091}
{"close": 36.2, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 36.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.2, "option_symbol": "XLK260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706199300, "volume": 1, "vwap": 36.2}
{"close": 26.36, "date": "2024-01-25", "datetime": "2024-01-25T16:15:00Z", "expiration_date": "2026-12-18", "high": 26.36, "low": 26.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.36, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706199300, "volume": 5, "vwap": 26.36}
{"close": 1.8, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706199600, "volume": 1, "vwap": 1.8}
{"close": 2.23, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706199600, "volume": 4, "vwap": 2.2425}
{"close": 14.3, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.3, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706199600, "volume": 1, "vwap": 14.3}
{"close": 20.73, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.73, "low": 20.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.73, "option_symbol": "BA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199600, "volume": 1, "vwap": 20.73}
{"close": 19.0, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "BA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199600, "volume": 3, "vwap": 19.0}
{"close": 12.25, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706199600, "volume": 1, "vwap": 12.25}
{"close": 35.62, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 35.62, "low": 35.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.62, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199600, "volume": 1, "vwap": 35.62}
{"close": 42.65, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 42.65, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.65, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199600, "volume": 1, "vwap": 42.65}
{"close": 12.25, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.22, "option_symbol": "MSFT260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706199600, "volume": 10, "vwap": 12.247}
{"close": 16.46, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 16.46, "low": 16.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.41, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706199600, "volume": 10, "vwap": 16.455}
{"close": 35.5, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706199600, "volume": 2, "vwap": 35.5}
{"close": 111.5, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 111.5, "low": 111.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.5, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706199600, "volume": 1, "vwap": 111.5}
{"close": 48.29, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 48.29, "low": 48.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.29, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199600, "volume": 1, "vwap": 48.29}
{"close": 401.52, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 401.52, "low": 401.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 401.52, "option_symbol": "NVDA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199600, "volume": 2, "vwap": 401.52}
{"close": 263.0, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 263.0, "low": 263.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 263.0, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199600, "volume": 1, "vwap": 263.0}
{"close": 106.7, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 106.7, "low": 106.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.6, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 4, "vwap": 106.65}
{"close": 96.95, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 96.95, "low": 96.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.95, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 2, "vwap": 96.95}
{"close": 93.95, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 94.0, "low": 93.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 8, "vwap": 93.975}
{"close": 91.15, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 91.25, "low": 90.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.05, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 56, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 70, "vwap": 91.07}
{"close": 88.0, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 88.2, "low": 88.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.2, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 8, "vwap": 88.1125}
{"close": 85.25, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 85.45, "low": 85.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.35, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 28, "vwap": 85.4}
{"close": 82.85, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 82.9, "low": 82.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.85, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 56, "vwap": 82.853571}
{"close": 79.9, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 80.25, "low": 79.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.15, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 40, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 220, "vwap": 80.185909}
{"close": 77.3, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 77.7, "low": 77.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 430, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 864, "vwap": 77.424306}
{"close": 75.15, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 75.15, "low": 75.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.05, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 4, "vwap": 75.1}
{"close": 70.25, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.25, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 2, "vwap": 70.25}
{"close": 63.9, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 63.9, "low": 63.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 2, "vwap": 63.9}
{"close": 61.8, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 4, "vwap": 61.8}
{"close": 59.4, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 59.4, "low": 59.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 16, "vwap": 59.4}
{"close": 56.2, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 4, "vwap": 56.175}
{"close": 49.4, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 48.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 50, "vwap": 49.056}
{"close": 40.43, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 50, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 126, "vwap": 40.495715}
{"close": 38.1, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.1, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 12, "vwap": 38.125}
{"close": 35.75, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 46, "vwap": 35.741304}
{"close": 33.45, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.53, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 66, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 190, "vwap": 33.57821}
{"close": 29.6, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 6, "vwap": 29.583333}
{"close": 24.56, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 20, "vwap": 24.617}
{"close": 20.78, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.78, "low": 20.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.78, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 20, "vwap": 20.78}
{"close": 22.2, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 2, "vwap": 22.2}
{"close": 20.8, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 24, "vwap": 20.670833}
{"close": 19.6, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 20, "vwap": 19.6}
{"close": 18.6, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 20, "vwap": 18.6}
{"close": 17.59, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 17.59, "low": 17.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.59, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 20, "vwap": 17.59}
{"close": 16.85, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 4, "vwap": 16.85}
{"close": 13.72, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 13.89, "low": 11.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.65, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 114, "vwap": 13.337719}
{"close": 20.8, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 2, "vwap": 20.8}
{"close": 43.9, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 43.9, "low": 43.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.9, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 4, "vwap": 43.9}
{"close": 46.65, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 46.65, "low": 46.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.65, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 2, "vwap": 46.65}
{"close": 52.15, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 52.35, "low": 51.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.35, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 84, "vwap": 52.154762}
{"close": 58.3, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.2, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 4, "vwap": 58.25}
{"close": 64.4, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 64.4, "low": 64.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.4, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 10, "vwap": 64.4}
{"close": 70.75, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 71.05, "low": 70.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.05, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 196, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 660, "vwap": 70.719848}
{"close": 77.65, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 77.8, "low": 77.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.75, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 18, "vwap": 77.744444}
{"close": 84.55, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 84.9, "low": 84.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.8, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 22, "vwap": 84.672728}
{"close": 91.65, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 91.8, "low": 91.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.75, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 12, "vwap": 91.716667}
{"close": 303.7, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-06-18", "high": 303.85, "low": 303.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 303.85, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199600, "volume": 4, "vwap": 303.775}
{"close": 18.29, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 18.29, "low": 18.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.29, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706199600, "volume": 1, "vwap": 18.29}
{"close": 1.4, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.37, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 18, "underlying_symbol": "XLF", "unix_timestamp": 1706199600, "volume": 339, "vwap": 1.370531}
{"close": 0.75, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.74, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706199600, "volume": 2, "vwap": 0.745}
{"close": 40.3, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 40.3, "low": 40.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.3, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706199600, "volume": 1, "vwap": 40.3}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706199600, "volume": 1, "vwap": 12.0}
{"close": 8.8, "date": "2024-01-25", "datetime": "2024-01-25T16:20:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.8, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706199600, "volume": 2, "vwap": 8.8}
{"close": 45.3, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.3, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706199900, "volume": 1, "vwap": 45.3}
{"close": 20.85, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.85, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706199900, "volume": 10, "vwap": 20.85}
{"close": 22.75, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.75, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706199900, "volume": 10, "vwap": 22.75}
{"close": 21.75, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706199900, "volume": 10, "vwap": 21.75}
{"close": 2.21, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706199900, "volume": 4, "vwap": 2.2275}
{"close": 2.7, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706199900, "volume": 1, "vwap": 2.7}
{"close": 32.8, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706199900, "volume": 7, "vwap": 32.8}
{"close": 3.2, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706199900, "volume": 1, "vwap": 3.2}
{"close": 110.0, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199900, "volume": 1, "vwap": 110.0}
{"close": 34.73, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 34.73, "low": 34.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.73, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706199900, "volume": 7, "vwap": 34.73}
{"close": 13.7, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706199900, "volume": 1, "vwap": 13.7}
{"close": 33.0, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706199900, "volume": 5, "vwap": 33.0}
{"close": 4.48, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.48, "low": 4.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.48, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706199900, "volume": 1, "vwap": 4.48}
{"close": 95.09, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 95.09, "low": 95.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.09, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706199900, "volume": 1, "vwap": 95.09}
{"close": 86.71, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 86.71, "low": 86.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.71, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706199900, "volume": 1, "vwap": 86.71}
{"close": 109.45, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 109.45, "low": 109.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.45, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706199900, "volume": 1, "vwap": 109.45}
{"close": 71.51, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 71.51, "low": 71.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.51, "option_symbol": "NFLX261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706199900, "volume": 1, "vwap": 71.51}
{"close": 83.49, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 83.49, "low": 83.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.49, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706199900, "volume": 1, "vwap": 83.49}
{"close": 197.6, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 197.6, "low": 197.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.6, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199900, "volume": 30, "vwap": 197.6}
{"close": 13.19, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 13.19, "low": 13.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.19, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706199900, "volume": 1, "vwap": 13.19}
{"close": 11.25, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706199900, "volume": 2, "vwap": 11.125}
{"close": 104.5, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 104.5, "low": 104.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.5, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 6, "vwap": 104.5}
{"close": 96.85, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 96.85, "low": 96.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.85, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 96.85}
{"close": 91.1, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 91.1, "low": 91.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.05, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 4, "vwap": 91.075}
{"close": 85.65, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 85.65, "low": 85.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.4, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 12, "vwap": 85.491667}
{"close": 80.25, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 80.35, "low": 79.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.7, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 106, "vwap": 80.089623}
{"close": 77.6, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 77.75, "low": 77.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.05, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 100, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 102, "vwap": 77.518628}
{"close": 75.2, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 75.35, "low": 75.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.3, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 48, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 86, "vwap": 75.233721}
{"close": 72.8, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 72.85, "low": 72.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.1, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 26, "vwap": 72.761539}
{"close": 67.9, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 67.9, "low": 67.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.9, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 67.9}
{"close": 61.5, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 4, "vwap": 61.5}
{"close": 59.9, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 59.9}
{"close": 57.85, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 57.85, "low": 57.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 57.85}
{"close": 56.09, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 56.3, "low": 55.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 50, "vwap": 56.144}
{"close": 49.33, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 49.33, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 8, "vwap": 49.0825}
{"close": 46.45, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 46.45, "low": 46.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 46.45}
{"close": 40.56, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.54, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 94, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 208, "vwap": 40.593942}
{"close": 38.05, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 37.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 170, "vwap": 38.028235}
{"close": 33.6, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 68, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 126, "vwap": 33.6}
{"close": 31.63, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.63, "low": 31.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.63, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 16, "vwap": 31.63}
{"close": 29.85, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 29.85, "low": 29.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 6, "vwap": 29.75}
{"close": 26.15, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 26.15}
{"close": 24.8, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 78, "vwap": 24.773077}
{"close": 22.15, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.22, "low": 22.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.22, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 4, "vwap": 22.185}
{"close": 21.02, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 21.02, "low": 21.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.02, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 21.02}
{"close": 16.65, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 20, "vwap": 16.65}
{"close": 15.9, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 20, "vwap": 15.9}
{"close": 15.35, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 15.35}
{"close": 14.59, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.59, "low": 14.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.54, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 40, "vwap": 14.565}
{"close": 10.85, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 10.85}
{"close": 2.24, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.27, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.26, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 40, "vwap": 2.254}
{"close": 4.6, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 4, "vwap": 4.6}
{"close": 10.35, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 4, "vwap": 10.35}
{"close": 16.0, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 6, "vwap": 16.0}
{"close": 29.02, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 29.02, "low": 29.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.02, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 12, "vwap": 29.02}
{"close": 33.57, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 33.57, "low": 33.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.57, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 12, "vwap": 33.57}
{"close": 41.0, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 41.0}
{"close": 43.65, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 43.73, "low": 43.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.64, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 6, "vwap": 43.673333}
{"close": 49.3, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 2, "vwap": 49.3}
{"close": 52.05, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 52.25, "low": 52.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 260, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 776, "vwap": 52.074227}
{"close": 64.2, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 64.25, "low": 64.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.2, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 64, "vwap": 64.201563}
{"close": 70.6, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 70.8, "low": 70.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.8, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 42, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 194, "vwap": 70.707216}
{"close": 77.5, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 77.5, "low": 77.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.5, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706199900, "volume": 34, "vwap": 77.473529}
{"close": 31.2, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.2, "option_symbol": "UBER260618C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706199900, "volume": 1, "vwap": 31.2}
{"close": 1.46, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1706199900, "volume": 13, "vwap": 1.459231}
{"close": 4.7, "date": "2024-01-25", "datetime": "2024-01-25T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706199900, "volume": 1, "vwap": 4.7}
{"close": 65.7, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.7, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706200200, "volume": 5, "vwap": 65.7}
{"close": 20.77, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 20.77, "low": 20.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.77, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706200200, "volume": 3, "vwap": 20.77}
{"close": 32.75, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706200200, "volume": 2, "vwap": 32.75}
{"close": 32.2, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706200200, "volume": 3, "vwap": 32.583333}
{"close": 112.95, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-12-18", "high": 112.95, "low": 112.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.95, "option_symbol": "BA261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706200200, "volume": 1, "vwap": 112.95}
{"close": 2.66, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.66, "low": 2.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706200200, "volume": 46, "vwap": 2.66}
{"close": 14.79, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.79, "low": 14.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.79, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706200200, "volume": 1, "vwap": 14.79}
{"close": 44.12, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 44.12, "low": 44.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.12, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706200200, "volume": 1, "vwap": 44.12}
{"close": 44.8, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-12-18", "high": 44.8, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.8, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706200200, "volume": 1, "vwap": 44.8}
{"close": 62.0, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706200200, "volume": 1, "vwap": 62.0}
{"close": 104.15, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-12-18", "high": 104.15, "low": 104.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.15, "option_symbol": "NFLX261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706200200, "volume": 1, "vwap": 104.15}
{"close": 112.0, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-12-18", "high": 112.0, "low": 112.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.0, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706200200, "volume": 1, "vwap": 112.0}
{"close": 80.15, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 80.15, "low": 80.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.1, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 4, "vwap": 80.125}
{"close": 77.45, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 77.52, "low": 77.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 24, "vwap": 77.4225}
{"close": 74.9, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 75.15, "low": 74.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 92, "vwap": 75.098913}
{"close": 72.5, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.5, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 10, "vwap": 72.5}
{"close": 61.6, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 10, "vwap": 61.6}
{"close": 55.88, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 56.1, "low": 55.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 10, "vwap": 55.946}
{"close": 52.45, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.45, "low": 52.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 4, "vwap": 52.425}
{"close": 49.16, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 49.17, "low": 49.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.1, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 6, "vwap": 49.143333}
{"close": 46.0, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 46.11, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 6, "vwap": 46.07}
{"close": 43.45, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.45, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 43.45}
{"close": 40.4, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 174, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 604, "vwap": 40.455629}
{"close": 37.95, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 18, "vwap": 37.922222}
{"close": 33.5, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 33.55, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.55, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 70, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 136, "vwap": 33.464706}
{"close": 29.6, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 50, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 116, "vwap": 29.535}
{"close": 27.79, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 27.79, "low": 27.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.79, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 27.79}
{"close": 24.8, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 24.8}
{"close": 19.69, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 16, "vwap": 19.83}
{"close": 17.7, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 17.7}
{"close": 16.75, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 16.75}
{"close": 14.35, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 14.35}
{"close": 3.2, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 3.2}
{"close": 10.4, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.33, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 22, "vwap": 10.393636}
{"close": 22.9, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 22.91, "low": 22.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.91, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 8, "vwap": 22.8775}
{"close": 24.78, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 24.78, "low": 24.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.78, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 24.78}
{"close": 31.29, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 31.29, "low": 31.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.29, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 2, "vwap": 31.29}
{"close": 36.05, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 35.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.05, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 12, "vwap": 36.003333}
{"close": 43.8, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.8, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 60, "vwap": 43.79}
{"close": 46.35, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 46.4, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.4, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 4, "vwap": 46.375}
{"close": 49.3, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.4, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 26, "vwap": 49.330769}
{"close": 52.25, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.25, "low": 52.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 198, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 912, "vwap": 52.082609}
{"close": 64.45, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.3, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 4, "vwap": 64.375}
{"close": 70.75, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-06-18", "high": 70.75, "low": 70.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.75, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200200, "volume": 20, "vwap": 70.75}
{"close": 2.79, "date": "2024-01-25", "datetime": "2024-01-25T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.54, "option_symbol": "XLE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1706200200, "volume": 2, "vwap": 2.665}
{"close": 2.69, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.69, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706200500, "volume": 6, "vwap": 2.69}
{"close": 3.43, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 3.43, "low": 3.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.43, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706200500, "volume": 1, "vwap": 3.43}
{"close": 20.75, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706200500, "volume": 1, "vwap": 20.75}
{"close": 55.0, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706200500, "volume": 1, "vwap": 55.0}
{"close": 2.3, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706200500, "volume": 2, "vwap": 2.3}
{"close": 20.55, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 20.55, "low": 20.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706200500, "volume": 2, "vwap": 20.55}
{"close": 21.2, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.2, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706200500, "volume": 1, "vwap": 21.2}
{"close": 33.05, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 33.05, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706200500, "volume": 1, "vwap": 33.05}
{"close": 152.74, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 152.74, "low": 152.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.74, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706200500, "volume": 1, "vwap": 152.74}
{"close": 78.74, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 78.74, "low": 78.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.74, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706200500, "volume": 1, "vwap": 78.74}
{"close": 18.55, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 18.55, "low": 18.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.55, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706200500, "volume": 10, "vwap": 18.55}
{"close": 52.55, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 52.55, "low": 52.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.55, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706200500, "volume": 2, "vwap": 52.55}
{"close": 6.85, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706200500, "volume": 1, "vwap": 6.85}
{"close": 92.35, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 92.85, "low": 92.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706200500, "volume": 8, "vwap": 92.59375}
{"close": 62.0, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706200500, "volume": 8, "vwap": 62.0}
{"close": 106.2, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 106.2, "low": 106.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.2, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 2, "vwap": 106.2}
{"close": 80.0, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 80.05, "low": 79.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 12, "vwap": 80.0}
{"close": 72.55, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 72.55, "low": 72.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.55, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 10, "vwap": 72.55}
{"close": 67.85, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 67.85, "low": 67.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.85, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 4, "vwap": 67.85}
{"close": 65.41, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 65.41, "low": 65.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.41, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 2, "vwap": 65.41}
{"close": 63.34, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 63.34, "low": 63.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.34, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 4, "vwap": 63.34}
{"close": 61.25, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 61.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 4, "vwap": 61.25}
{"close": 57.75, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 4, "vwap": 57.75}
{"close": 55.83, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 55.83, "low": 55.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 6, "vwap": 55.726667}
{"close": 49.05, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 49.08, "low": 48.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 166, "vwap": 48.846145}
{"close": 45.9, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 45.9, "low": 45.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.9, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 2, "vwap": 45.9}
{"close": 43.1, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 18, "vwap": 43.1}
{"close": 40.35, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 148, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 328, "vwap": 40.401829}
{"close": 35.45, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 35.45, "low": 35.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.45, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 2, "vwap": 35.45}
{"close": 33.45, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 33.45, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 56, "vwap": 33.283929}
{"close": 29.56, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 34, "vwap": 29.564117}
{"close": 23.25, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 23.31, "low": 23.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.31, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 12, "vwap": 23.3}
{"close": 17.59, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.59, "low": 17.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.59, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 10, "vwap": 17.59}
{"close": 15.1, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 2, "vwap": 15.1}
{"close": 11.3, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 4, "vwap": 11.3}
{"close": 10.75, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 2, "vwap": 10.75}
{"close": 10.43, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.43, "low": 10.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.43, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 2, "vwap": 10.43}
{"close": 11.58, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 11.58, "low": 11.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.58, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 2, "vwap": 11.58}
{"close": 27.0, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 8, "vwap": 27.0}
{"close": 33.58, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 33.58, "low": 33.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.58, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 6, "vwap": 33.58}
{"close": 41.15, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.15, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 4, "vwap": 41.15}
{"close": 43.75, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.8, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 30, "vwap": 43.788}
{"close": 49.25, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 49.45, "low": 49.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 86, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 130, "vwap": 49.305231}
{"close": 52.15, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 52.3, "low": 52.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 114, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 306, "vwap": 52.107516}
{"close": 64.35, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 64.35, "low": 64.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.25, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 1002, "vwap": 64.3498}
{"close": 77.55, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 77.65, "low": 77.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.6, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 12, "vwap": 77.6}
{"close": 91.63, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-06-18", "high": 91.63, "low": 91.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.63, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200500, "volume": 16, "vwap": 91.63}
{"close": 1.47, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.47, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 7, "underlying_symbol": "XLF", "unix_timestamp": 1706200500, "volume": 19, "vwap": 1.467895}
{"close": 2.87, "date": "2024-01-25", "datetime": "2024-01-25T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.87, "low": 2.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.87, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706200500, "volume": 2, "vwap": 2.87}
{"close": 22.4, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706200800, "volume": 7, "vwap": 22.4}
{"close": 42.38, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 42.38, "low": 42.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.38, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706200800, "volume": 10, "vwap": 42.38}
{"close": 54.0, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706200800, "volume": 20, "vwap": 54.0}
{"close": 3.3, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706200800, "volume": 1, "vwap": 3.3}
{"close": 15.69, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.69, "low": 15.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.68, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706200800, "volume": 12, "vwap": 15.6875}
{"close": 63.45, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 63.45, "low": 63.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.41, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706200800, "volume": 2, "vwap": 63.43}
{"close": 19.55, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 19.55, "low": 19.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.41, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706200800, "volume": 2, "vwap": 19.48}
{"close": 9.34, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.34, "low": 9.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.34, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706200800, "volume": 19, "vwap": 9.34}
{"close": 20.82, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 20.82, "low": 20.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.82, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706200800, "volume": 4, "vwap": 20.82}
{"close": 10.64, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 10.64, "low": 10.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.63, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706200800, "volume": 2, "vwap": 10.635}
{"close": 10.22, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 10.22, "low": 10.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.09, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706200800, "volume": 7, "vwap": 10.125714}
{"close": 11.98, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.98, "low": 11.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.98, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706200800, "volume": 2500, "vwap": 11.98}
{"close": 28.03, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 28.03, "low": 28.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.03, "option_symbol": "IWM261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706200800, "volume": 2500, "vwap": 28.03}
{"close": 93.1, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 93.1, "low": 93.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.1, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706200800, "volume": 1, "vwap": 93.1}
{"close": 85.59, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 85.59, "low": 85.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.59, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706200800, "volume": 1, "vwap": 85.59}
{"close": 83.15, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 83.15, "low": 83.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.15, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706200800, "volume": 1, "vwap": 83.15}
{"close": 6.7, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706200800, "volume": 1, "vwap": 6.7}
{"close": 47.34, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 47.34, "low": 47.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.34, "option_symbol": "NFLX261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706200800, "volume": 1, "vwap": 47.34}
{"close": 208.9, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 208.9, "low": 208.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.9, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706200800, "volume": 1, "vwap": 208.9}
{"close": 188.79, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 188.79, "low": 188.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.79, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706200800, "volume": 3, "vwap": 188.79}
{"close": 97.95, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 97.95, "low": 97.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.95, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706200800, "volume": 1, "vwap": 97.95}
{"close": 92.0, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 92.15, "low": 92.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.15, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706200800, "volume": 2, "vwap": 92.075}
{"close": 61.45, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 61.45, "low": 61.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706200800, "volume": 1, "vwap": 61.45}
{"close": 106.0, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 106.0, "low": 106.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 2, "vwap": 106.0}
{"close": 90.5, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 90.5, "low": 90.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.5, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 2, "vwap": 90.5}
{"close": 76.95, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 76.95, "low": 76.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.95, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 6, "vwap": 76.95}
{"close": 74.25, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 74.3, "low": 74.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.25, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 20, "vwap": 74.26}
{"close": 67.3, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 67.8, "low": 67.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 52, "vwap": 67.484231}
{"close": 65.6, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.6, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 8, "vwap": 65.6}
{"close": 61.18, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 6, "vwap": 61.22}
{"close": 59.0, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 8, "vwap": 59.2125}
{"close": 57.2, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 2, "vwap": 57.2}
{"close": 55.5, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 55.6, "low": 55.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 6, "vwap": 55.533333}
{"close": 51.85, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 52.05, "low": 51.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.05, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 4, "vwap": 51.95}
{"close": 48.45, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 2, "vwap": 48.45}
{"close": 42.75, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 2, "vwap": 42.75}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 132, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 232, "vwap": 40.179052}
{"close": 33.1, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 33.29, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 22, "vwap": 33.175454}
{"close": 31.22, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 31.22, "low": 31.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.22, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 4, "vwap": 31.22}
{"close": 29.1, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 60, "vwap": 29.296333}
{"close": 24.6, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.6, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 8, "vwap": 24.6}
{"close": 22.87, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 23.22, "low": 22.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.22, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 16, "vwap": 23.07625}
{"close": 21.69, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.73, "low": 21.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.73, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 10, "vwap": 21.706}
{"close": 17.38, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.38, "low": 17.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.38, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 10, "vwap": 17.38}
{"close": 16.64, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 24, "vwap": 16.675}
{"close": 15.0, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.05, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 4, "vwap": 15.025}
{"close": 10.65, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 14, "vwap": 10.692857}
{"close": 11.7, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 6, "vwap": 11.7}
{"close": 17.6, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.6, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 4, "vwap": 17.6}
{"close": 27.0, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 2, "vwap": 27.0}
{"close": 43.95, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 36, "vwap": 43.947222}
{"close": 46.54, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 46.54, "low": 46.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.54, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 2, "vwap": 46.54}
{"close": 49.4, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.4, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 46, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 66, "vwap": 49.445455}
{"close": 52.4, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 52.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.1, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 136, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 284, "vwap": 52.178521}
{"close": 58.27, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 58.27, "low": 58.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.15, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 4, "vwap": 58.21}
{"close": 64.49, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 64.49, "low": 64.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.25, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 6, "vwap": 64.38}
{"close": 71.0, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 71.05, "low": 70.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.0, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 44, "vwap": 71.020455}
{"close": 99.5, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-06-18", "high": 99.5, "low": 99.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.4, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706200800, "volume": 8, "vwap": 99.4125}
{"close": 13.75, "date": "2024-01-25", "datetime": "2024-01-25T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "UAL261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706200800, "volume": 1, "vwap": 13.75}
{"close": 34.23, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 34.23, "low": 34.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.23, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706201100, "volume": 1, "vwap": 34.23}
{"close": 42.5, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706201100, "volume": 3, "vwap": 42.5}
{"close": 33.0, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706201100, "volume": 1, "vwap": 33.0}
{"close": 2.05, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706201100, "volume": 2, "vwap": 2.075}
{"close": 35.2, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.2, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706201100, "volume": 15, "vwap": 35.2}
{"close": 31.4, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706201100, "volume": 1, "vwap": 31.4}
{"close": 9.35, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.35, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706201100, "volume": 14, "vwap": 9.35}
{"close": 2.6, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 9, "underlying_symbol": "C", "unix_timestamp": 1706201100, "volume": 240, "vwap": 2.6}
{"close": 35.85, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706201100, "volume": 3, "vwap": 35.85}
{"close": 28.35, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706201100, "volume": 1, "vwap": 28.35}
{"close": 13.94, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 13.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706201100, "volume": 5001, "vwap": 14.499888}
{"close": 10.0, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "MSFT260618P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706201100, "volume": 2, "vwap": 10.0}
{"close": 30.45, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 30.45, "low": 30.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.45, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706201100, "volume": 1, "vwap": 30.45}
{"close": 11.5, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706201100, "volume": 10, "vwap": 11.5}
{"close": 14.75, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.75, "low": 14.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.75, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706201100, "volume": 2, "vwap": 14.75}
{"close": 24.65, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 24.65, "low": 24.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.65, "option_symbol": "MSFT261218P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706201100, "volume": 1, "vwap": 24.65}
{"close": 53.25, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 53.25, "low": 53.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.25, "option_symbol": "NFLX261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706201100, "volume": 1, "vwap": 53.25}
{"close": 97.7, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 97.7, "low": 97.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.7, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706201100, "volume": 1, "vwap": 97.7}
{"close": 61.3, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706201100, "volume": 2, "vwap": 61.4}
{"close": 40.52, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 40.52, "low": 40.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.52, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706201100, "volume": 5, "vwap": 40.52}
{"close": 100.0, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 2, "vwap": 100.0}
{"close": 90.45, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 90.45, "low": 90.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.45, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 2, "vwap": 90.45}
{"close": 79.65, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 79.65, "low": 79.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.6, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 8, "vwap": 79.625}
{"close": 77.0, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 77.01, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.01, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 10, "vwap": 77.004}
{"close": 74.4, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 74.4, "low": 74.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.35, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 4, "vwap": 74.375}
{"close": 63.2, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 63.25, "low": 63.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 12, "vwap": 63.225}
{"close": 57.2, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 4, "vwap": 57.2}
{"close": 55.5, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 55.56, "low": 55.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 12, "vwap": 55.518333}
{"close": 40.15, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 98, "vwap": 40.097959}
{"close": 33.1, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.16, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 24, "vwap": 33.134167}
{"close": 29.25, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 8, "vwap": 29.275}
{"close": 12.9, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 4, "vwap": 12.9}
{"close": 11.15, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 2, "vwap": 11.15}
{"close": 10.67, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 10.67, "low": 10.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.67, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 2, "vwap": 10.67}
{"close": 10.45, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 14, "vwap": 10.442857}
{"close": 17.6, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.61, "low": 17.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.61, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 6, "vwap": 17.603333}
{"close": 21.0, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 2, "vwap": 21.0}
{"close": 29.15, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.15, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 6, "vwap": 29.15}
{"close": 33.72, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.72, "low": 33.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.72, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 6, "vwap": 33.72}
{"close": 41.08, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 41.08, "low": 41.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.08, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 8, "vwap": 41.08}
{"close": 43.82, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.85, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 4, "vwap": 43.835}
{"close": 49.4, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 49.4, "low": 49.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.35, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 112, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 166, "vwap": 49.379397}
{"close": 52.22, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 52.3, "low": 52.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.3, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 6, "vwap": 52.24}
{"close": 64.4, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.4, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 32, "vwap": 64.409375}
{"close": 77.15, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 77.15, "low": 77.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.15, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 70, "vwap": 77.15}
{"close": 91.49, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-06-18", "high": 91.49, "low": 91.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.49, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201100, "volume": 6, "vwap": 91.49}
{"close": 2.66, "date": "2024-01-25", "datetime": "2024-01-25T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.66, "low": 2.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "UAL261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706201100, "volume": 3, "vwap": 2.66}
{"close": 4.3, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706201400, "volume": 105, "vwap": 4.3}
{"close": 0.5, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 0.5, "low": 0.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.5, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706201400, "volume": 1, "vwap": 0.5}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706201400, "volume": 1, "vwap": 40.0}
{"close": 33.04, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706201400, "volume": 2, "vwap": 33.12}
{"close": 24.92, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.92, "low": 24.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.87, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706201400, "volume": 10, "vwap": 24.789}
{"close": 2.52, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.61, "low": 2.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 15, "underlying_symbol": "AMZN", "unix_timestamp": 1706201400, "volume": 25, "vwap": 2.5396}
{"close": 35.3, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.3, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706201400, "volume": 20, "vwap": 35.3}
{"close": 30.2, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-12-18", "high": 30.2, "low": 30.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.2, "option_symbol": "BA261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706201400, "volume": 10, "vwap": 30.2}
{"close": 2.62, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-12-18", "high": 2.62, "low": 2.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706201400, "volume": 140, "vwap": 2.603714}
{"close": 12.45, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.45, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706201400, "volume": 10, "vwap": 12.45}
{"close": 13.73, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-12-18", "high": 14.02, "low": 13.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.02, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706201400, "volume": 26, "vwap": 14.008846}
{"close": 39.3, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706201400, "volume": 15, "vwap": 39.3}
{"close": 9.53, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 9.53, "low": 9.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.53, "option_symbol": "MSFT260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706201400, "volume": 2, "vwap": 9.53}
{"close": 14.92, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-12-18", "high": 14.92, "low": 14.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.92, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706201400, "volume": 2, "vwap": 14.92}
{"close": 126.0, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.0, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706201400, "volume": 1, "vwap": 126.0}
{"close": 63.0, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706201400, "volume": 1, "vwap": 63.0}
{"close": 193.77, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 193.77, "low": 193.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.77, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706201400, "volume": 2, "vwap": 193.77}
{"close": 115.0, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 115.0, "low": 115.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.0, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706201400, "volume": 2, "vwap": 115.0}
{"close": 40.77, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-12-18", "high": 40.77, "low": 40.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.77, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706201400, "volume": 4, "vwap": 40.77}
{"close": 42.67, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-12-18", "high": 42.67, "low": 42.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.67, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706201400, "volume": 4, "vwap": 42.67}
{"close": 106.55, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 106.55, "low": 106.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.55, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 2, "vwap": 106.55}
{"close": 79.35, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 79.4, "low": 79.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.4, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 4, "vwap": 79.375}
{"close": 74.3, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 74.3, "low": 74.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.3, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 4, "vwap": 74.3}
{"close": 71.95, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 72.08, "low": 71.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.95, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 14, "vwap": 71.968571}
{"close": 67.45, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 67.5, "low": 67.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 4, "vwap": 67.475}
{"close": 61.25, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 4, "vwap": 61.125}
{"close": 57.2, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 2, "vwap": 57.2}
{"close": 55.35, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 55.53, "low": 55.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 18, "vwap": 55.446667}
{"close": 48.45, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 6, "vwap": 48.45}
{"close": 45.55, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 45.6, "low": 45.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 30, "vwap": 45.54}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 38, "vwap": 39.978947}
{"close": 33.05, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 42, "vwap": 33.057143}
{"close": 29.16, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 29.25, "low": 29.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 52, "vwap": 29.196154}
{"close": 27.65, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 8, "vwap": 27.575}
{"close": 25.85, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.85, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 14, "vwap": 25.85}
{"close": 24.31, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.4, "low": 24.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 20, "vwap": 24.358}
{"close": 16.47, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 36, "vwap": 16.498333}
{"close": 14.9, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 2, "vwap": 14.9}
{"close": 10.65, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 28, "vwap": 10.65}
{"close": 4.65, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 6, "vwap": 4.65}
{"close": 10.45, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 10, "vwap": 10.45}
{"close": 21.21, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 21.21, "low": 21.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.21, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 2, "vwap": 21.21}
{"close": 31.4, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 2, "vwap": 31.4}
{"close": 41.3, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 20, "vwap": 41.3}
{"close": 44.0, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 2, "vwap": 44.0}
{"close": 46.6, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.6, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 6, "vwap": 46.6}
{"close": 49.55, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 70, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 194, "vwap": 49.524227}
{"close": 52.45, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 52.45, "low": 52.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.45, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 46, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 60, "vwap": 52.405}
{"close": 64.5, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.45, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 12, "vwap": 64.458333}
{"close": 71.15, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 71.15, "low": 71.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.15, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 10, "vwap": 71.15}
{"close": 166.55, "date": "2024-01-25", "datetime": "2024-01-25T16:50:00Z", "expiration_date": "2026-06-18", "high": 166.55, "low": 166.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.55, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201400, "volume": 8, "vwap": 166.55}
{"close": 2.4, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706201700, "volume": 1, "vwap": 2.4}
{"close": 45.6, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 45.6, "low": 45.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706201700, "volume": 1, "vwap": 45.6}
{"close": 12.25, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706201700, "volume": 15, "vwap": 12.25}
{"close": 66.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706201700, "volume": 23, "vwap": 66.0}
{"close": 42.3, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.3, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706201700, "volume": 1, "vwap": 42.3}
{"close": 36.37, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 36.37, "low": 36.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.37, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706201700, "volume": 1, "vwap": 36.37}
{"close": 17.3, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.3, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706201700, "volume": 50, "vwap": 17.3}
{"close": 2.65, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.58, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 11, "underlying_symbol": "AMZN", "unix_timestamp": 1706201700, "volume": 67, "vwap": 2.573283}
{"close": 26.4, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.4, "option_symbol": "BA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 26.4}
{"close": 23.9, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-12-18", "high": 23.9, "low": 23.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.9, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 23.9}
{"close": 2.6, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.63, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706201700, "volume": 46, "vwap": 2.629348}
{"close": 109.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 109.0, "low": 109.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.0, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706201700, "volume": 3, "vwap": 109.0}
{"close": 29.98, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 29.98, "low": 29.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.98, "option_symbol": "META260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706201700, "volume": 1, "vwap": 29.98}
{"close": 14.45, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.45, "low": 14.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.45, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706201700, "volume": 20, "vwap": 14.45}
{"close": 314.25, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 314.4, "low": 314.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 314.4, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 314.325}
{"close": 170.97, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 170.97, "low": 170.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.97, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706201700, "volume": 7, "vwap": 170.97}
{"close": 209.6, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-12-18", "high": 209.6, "low": 209.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 209.6, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 209.6}
{"close": 7.95, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "SPY261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706201700, "volume": 6, "vwap": 7.95}
{"close": 20.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.75, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706201700, "volume": 20, "vwap": 19.875}
{"close": 105.35, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 105.35, "low": 105.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.35, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 8, "vwap": 105.35}
{"close": 95.57, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 95.57, "low": 95.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.57, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 95.57}
{"close": 82.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 82.0}
{"close": 71.77, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 71.77, "low": 71.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.75, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 71.76}
{"close": 65.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 65.03, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.03, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 65.015}
{"close": 62.5, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 62.9, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 6, "vwap": 62.75}
{"close": 59.2, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 59.2, "low": 59.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 59.2}
{"close": 56.75, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 8, "vwap": 56.75}
{"close": 55.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 55.3, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 26, "vwap": 55.023077}
{"close": 48.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 48.0}
{"close": 42.55, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 42.55, "low": 42.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 42.55}
{"close": 39.35, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 39.85, "low": 39.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 46, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 68, "vwap": 39.627059}
{"close": 32.67, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 32.67, "low": 32.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.67, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 32.67}
{"close": 30.9, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 30.9}
{"close": 28.88, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 29.18, "low": 26.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.18, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 36, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 254, "vwap": 28.682126}
{"close": 25.53, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 25.64, "low": 25.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.64, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 40, "vwap": 25.552}
{"close": 24.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 23.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.26, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 38, "vwap": 24.089474}
{"close": 18.15, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 18.38, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.38, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 24, "vwap": 18.195}
{"close": 16.3, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 16.51, "low": 14.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.47, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 55, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 549, "vwap": 16.223661}
{"close": 14.75, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.85, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 14.8}
{"close": 12.2, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 12.2}
{"close": 10.53, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.64, "low": 10.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.63, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 60, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 370, "vwap": 10.528594}
{"close": 10.51, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.54, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 40, "vwap": 10.512}
{"close": 14.64, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 14.64, "low": 14.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.64, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 14.64}
{"close": 19.44, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.44, "low": 19.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.44, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 19.44}
{"close": 33.85, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 33.85}
{"close": 36.25, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.25, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 36.25}
{"close": 41.33, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 41.33, "low": 41.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.33, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 41.33}
{"close": 44.0, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 44.21, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.21, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 44.105}
{"close": 46.9, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.9, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 46.9}
{"close": 49.9, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.55, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 54, "vwap": 49.602593}
{"close": 52.8, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 52.9, "low": 52.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 16, "vwap": 52.79375}
{"close": 64.8, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 2, "vwap": 64.8}
{"close": 85.01, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 85.01, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 4, "vwap": 85.005}
{"close": 92.06, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 92.06, "low": 92.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.06, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 16, "vwap": 92.06}
{"close": 122.94, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 122.94, "low": 122.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.94, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 24, "vwap": 122.94}
{"close": 166.7, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 166.7, "low": 166.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.7, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706201700, "volume": 8, "vwap": 166.7}
{"close": 5.9, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706201700, "volume": 1, "vwap": 5.9}
{"close": 16.36, "date": "2024-01-25", "datetime": "2024-01-25T16:55:00Z", "expiration_date": "2026-06-18", "high": 16.36, "low": 16.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.36, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706201700, "volume": 2, "vwap": 16.36}
{"close": 39.46, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 39.46, "low": 39.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.46, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706202000, "volume": 14, "vwap": 39.46}
{"close": 29.2, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.2, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706202000, "volume": 5, "vwap": 29.2}
{"close": 32.9, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 32.95, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706202000, "volume": 70, "vwap": 32.918571}
{"close": 2.62, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.58, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706202000, "volume": 50, "vwap": 2.6}
{"close": 26.43, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 26.43, "low": 26.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.43, "option_symbol": "BA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 26.43}
{"close": 23.93, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 23.93, "low": 23.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.93, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 23.93}
{"close": 2.0, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706202000, "volume": 3, "vwap": 2.0}
{"close": 2.59, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.62, "low": 2.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.62, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706202000, "volume": 74, "vwap": 2.59973}
{"close": 34.75, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 34.75, "low": 34.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.75, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706202000, "volume": 2, "vwap": 34.75}
{"close": 13.9, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706202000, "volume": 1, "vwap": 13.9}
{"close": 452.0, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 452.0, "low": 452.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 452.0, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 1, "vwap": 452.0}
{"close": 312.0, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 312.0, "low": 312.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 312.0, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 1, "vwap": 312.0}
{"close": 209.8, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 209.8, "low": 209.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 209.8, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 6, "vwap": 209.8}
{"close": 125.95, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 125.95, "low": 125.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.95, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 1, "vwap": 125.95}
{"close": 21.5, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 9, "vwap": 21.494444}
{"close": 23.36, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 23.36, "low": 23.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.36, "option_symbol": "NVDA261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 1, "vwap": 23.36}
{"close": 36.96, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 36.96, "low": 36.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.96, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 1, "vwap": 36.96}
{"close": 61.4, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 61.4, "low": 61.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 1, "vwap": 61.4}
{"close": 125.0, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 125.0, "low": 125.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 1, "vwap": 125.0}
{"close": 180.6, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-12-18", "high": 180.6, "low": 180.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.6, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202000, "volume": 1, "vwap": 180.6}
{"close": 105.0, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 105.0}
{"close": 80.6, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.6, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 4, "vwap": 80.6}
{"close": 75.5, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 75.7, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.7, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 4, "vwap": 75.6}
{"close": 68.55, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 68.79, "low": 68.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.79, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 60, "vwap": 68.782}
{"close": 64.47, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 64.47, "low": 64.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.47, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 64.47}
{"close": 62.05, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 61.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 30, "vwap": 61.99}
{"close": 59.94, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 59.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 12, "vwap": 59.97}
{"close": 58.0, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 58.4, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 10, "vwap": 58.08}
{"close": 54.35, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 24, "vwap": 54.473333}
{"close": 50.96, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 50.96, "low": 50.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 6, "vwap": 50.89}
{"close": 47.66, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 47.66, "low": 47.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.66, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 18, "vwap": 47.66}
{"close": 39.2, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 39.44, "low": 39.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 66, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 100, "vwap": 39.3584}
{"close": 37.0, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 4, "vwap": 37.0}
{"close": 34.38, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 34.38, "low": 34.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.38, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 10, "vwap": 34.38}
{"close": 28.59, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 28.59, "low": 28.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.59, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 10, "vwap": 28.59}
{"close": 26.95, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 26.95, "low": 26.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.95, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 10, "vwap": 26.95}
{"close": 23.84, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 23.99, "low": 23.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.99, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 32, "vwap": 23.89375}
{"close": 18.06, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.06, "low": 18.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.06, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 18.06}
{"close": 16.15, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.31, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 38, "vwap": 16.206842}
{"close": 15.4, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 20, "vwap": 15.4}
{"close": 14.58, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 14.58, "low": 14.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.58, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 20, "vwap": 14.58}
{"close": 13.9, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 13.9}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 12.0}
{"close": 11.49, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.49, "low": 11.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.49, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 11.49}
{"close": 10.9, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 10.9}
{"close": 10.45, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 260, "vwap": 10.471461}
{"close": 6.3, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 10, "vwap": 6.3}
{"close": 10.55, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 26, "vwap": 10.53}
{"close": 11.86, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.86, "low": 11.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.86, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 20, "vwap": 11.86}
{"close": 13.25, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 13.25}
{"close": 16.15, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 16.15}
{"close": 27.52, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 27.52, "low": 27.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.3, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 6, "vwap": 27.44}
{"close": 29.65, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.65, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 10, "vwap": 29.67}
{"close": 44.5, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 2, "vwap": 44.5}
{"close": 53.11, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 53.12, "low": 52.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.91, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 28, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 144, "vwap": 53.054444}
{"close": 85.75, "date": "2024-01-25", "datetime": "2024-01-25T17:00:00Z", "expiration_date": "2026-06-18", "high": 85.75, "low": 85.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.75, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202000, "volume": 4, "vwap": 85.75}
{"close": 54.63, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 54.63, "low": 54.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.63, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706202300, "volume": 1, "vwap": 54.63}
{"close": 48.65, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 48.65, "low": 48.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.65, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706202300, "volume": 1, "vwap": 48.65}
{"close": 42.25, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706202300, "volume": 2, "vwap": 42.25}
{"close": 33.0, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706202300, "volume": 1, "vwap": 33.0}
{"close": 14.7, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706202300, "volume": 50, "vwap": 14.7}
{"close": 12.5, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706202300, "volume": 5, "vwap": 12.5}
{"close": 3.74, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 3.74, "low": 3.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.74, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706202300, "volume": 10, "vwap": 3.74}
{"close": 1.66, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.68, "low": 1.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.61, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706202300, "volume": 4, "vwap": 1.6425}
{"close": 7.2, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706202300, "volume": 10, "vwap": 7.2}
{"close": 2.26, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.26, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706202300, "volume": 2, "vwap": 2.255}
{"close": 2.01, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.21, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "COP260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 8, "underlying_symbol": "COP", "unix_timestamp": 1706202300, "volume": 8, "vwap": 2.13125}
{"close": 14.83, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 14.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706202300, "volume": 13, "vwap": 14.869231}
{"close": 13.48, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 13.72, "low": 13.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.72, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706202300, "volume": 11, "vwap": 13.501818}
{"close": 14.25, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 14.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706202300, "volume": 7000, "vwap": 14.25}
{"close": 23.5, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706202300, "volume": 1, "vwap": 23.5}
{"close": 58.5, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.5, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706202300, "volume": 4, "vwap": 58.5}
{"close": 85.8, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 85.8, "low": 85.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.8, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706202300, "volume": 2, "vwap": 85.8}
{"close": 135.02, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 135.02, "low": 135.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.02, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 10, "vwap": 135.02}
{"close": 83.01, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 83.01, "low": 83.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.01, "option_symbol": "NVDA260618C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 1, "vwap": 83.01}
{"close": 199.9, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 199.9, "low": 199.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.9, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 10, "vwap": 199.9}
{"close": 170.1, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 170.1, "low": 170.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 10, "vwap": 170.1}
{"close": 125.19, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 125.19, "low": 125.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.19, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 1, "vwap": 125.19}
{"close": 101.94, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 101.94, "low": 101.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.94, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 1, "vwap": 101.94}
{"close": 21.5, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 20.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.96, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 8, "vwap": 21.1625}
{"close": 24.91, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 24.91, "low": 24.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.91, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 5, "vwap": 24.91}
{"close": 62.05, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 62.05, "low": 61.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202300, "volume": 2, "vwap": 62.0}
{"close": 88.8, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 88.8, "low": 88.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.8, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 2, "vwap": 88.8}
{"close": 83.2, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 83.2, "low": 83.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.2, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 4, "vwap": 83.2}
{"close": 68.15, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 68.15, "low": 68.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.15, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 2, "vwap": 68.15}
{"close": 61.7, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 4, "vwap": 61.7}
{"close": 59.95, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 60.14, "low": 59.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.14, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 24, "vwap": 60.108333}
{"close": 57.75, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 2, "vwap": 57.75}
{"close": 54.13, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 54.13, "low": 54.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 14, "vwap": 54.108571}
{"close": 50.62, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 50.62, "low": 50.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.59, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 30, "vwap": 50.608}
{"close": 47.25, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 47.35, "low": 47.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 4, "vwap": 47.3}
{"close": 44.3, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 16, "vwap": 44.38125}
{"close": 41.65, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.65, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 30, "vwap": 41.65}
{"close": 39.01, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 39.26, "low": 38.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.26, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 77, "vwap": 39.02}
{"close": 36.6, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 9, "vwap": 36.6}
{"close": 32.15, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 18, "vwap": 32.292222}
{"close": 28.31, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 7, "vwap": 28.33}
{"close": 26.75, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.75, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 1, "vwap": 26.75}
{"close": 25.22, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 25.22, "low": 25.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.22, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 2, "vwap": 25.22}
{"close": 23.73, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 23.88, "low": 23.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.88, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 38, "vwap": 23.767368}
{"close": 21.1, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 4, "vwap": 21.1}
{"close": 18.83, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 18.83, "low": 18.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.83, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 2, "vwap": 18.83}
{"close": 16.12, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.24, "low": 16.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.24, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 60, "vwap": 16.093333}
{"close": 12.6, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.55, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 1006, "vwap": 12.599702}
{"close": 10.35, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 27, "vwap": 10.419259}
{"close": 8.3, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 4, "vwap": 8.275}
{"close": 10.6, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.62, "low": 10.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.59, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 38, "vwap": 10.608947}
{"close": 16.34, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.34, "low": 16.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.34, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 10, "vwap": 16.34}
{"close": 21.6, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.6, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 2, "vwap": 21.6}
{"close": 23.45, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 60, "vwap": 23.433333}
{"close": 42.0, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 4, "vwap": 42.0}
{"close": 47.31, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 47.31, "low": 47.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.31, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 2, "vwap": 47.31}
{"close": 50.33, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 50.33, "low": 50.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 30, "vwap": 50.318}
{"close": 65.55, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-06-18", "high": 65.55, "low": 65.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.55, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706202300, "volume": 4, "vwap": 65.55}
{"close": 1.46, "date": "2024-01-25", "datetime": "2024-01-25T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706202300, "volume": 2, "vwap": 1.46}
{"close": 7.15, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706202600, "volume": 34, "vwap": 7.15}
{"close": 3.7, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706202600, "volume": 1, "vwap": 3.7}
{"close": 15.45, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706202600, "volume": 1, "vwap": 15.45}
{"close": 32.88, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.88, "low": 32.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.88, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706202600, "volume": 1, "vwap": 32.88}
{"close": 7.5, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 7.55, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 11, "underlying_symbol": "AMZN", "unix_timestamp": 1706202600, "volume": 11, "vwap": 7.513636}
{"close": 69.4, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 69.4, "low": 69.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.4, "option_symbol": "BA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706202600, "volume": 11, "vwap": 69.4}
{"close": 12.22, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 12.22, "low": 12.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.22, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706202600, "volume": 1, "vwap": 12.22}
{"close": 206.0, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 206.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.0, "option_symbol": "NFLX261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706202600, "volume": 1, "vwap": 206.0}
{"close": 242.75, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 242.75, "low": 242.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 242.75, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 1, "vwap": 242.75}
{"close": 133.53, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 133.53, "low": 133.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.53, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 133.53}
{"close": 368.8, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 368.8, "low": 368.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 368.8, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 1, "vwap": 368.8}
{"close": 355.05, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 355.05, "low": 355.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 355.05, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 1, "vwap": 355.05}
{"close": 140.45, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 140.45, "low": 140.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.45, "option_symbol": "NVDA261218C00790000", "option_type": "call", "strike_price": 790.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 1, "vwap": 140.45}
{"close": 136.52, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 136.95, "low": 136.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.95, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 136.735}
{"close": 96.55, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 96.55, "low": 96.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.55, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 96.55}
{"close": 90.8, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 90.85, "low": 90.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 18, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 20, "vwap": 90.7345}
{"close": 45.8, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-12-18", "high": 45.8, "low": 45.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.8, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202600, "volume": 4, "vwap": 45.8}
{"close": 104.5, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 104.5, "low": 104.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 104.5}
{"close": 74.9, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 75.1, "low": 74.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 18, "vwap": 75.044444}
{"close": 70.0, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 70.0}
{"close": 68.0, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 68.0}
{"close": 61.3, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 4, "vwap": 61.4}
{"close": 59.6, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 59.6, "low": 59.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 4, "vwap": 59.6}
{"close": 57.55, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 6, "vwap": 57.55}
{"close": 53.93, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 53.93, "low": 53.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.93, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 10, "vwap": 53.906}
{"close": 50.41, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 50.41, "low": 50.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.41, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 40, "vwap": 50.41}
{"close": 41.3, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 41.55, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 8, "vwap": 41.3625}
{"close": 38.95, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.97, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 76, "vwap": 38.850526}
{"close": 34.25, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 34.25}
{"close": 32.13, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.13, "low": 32.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.13, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 32.13}
{"close": 28.4, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 54, "vwap": 28.32037}
{"close": 26.65, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.65, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 26.65}
{"close": 23.6, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 20, "vwap": 23.662}
{"close": 21.0, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 4, "vwap": 21.0}
{"close": 19.9, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.9, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 74, "vwap": 19.9}
{"close": 18.85, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.85, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 18.85}
{"close": 17.82, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.82, "low": 17.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.82, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 8, "vwap": 17.82}
{"close": 16.0, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.14, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.12, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 50, "vwap": 16.0596}
{"close": 14.49, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 14.49, "low": 14.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.49, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 12, "vwap": 14.49}
{"close": 10.8, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 20, "vwap": 10.8}
{"close": 10.3, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 148, "vwap": 10.353379}
{"close": 4.7, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 8, "vwap": 4.7}
{"close": 10.66, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 10.66, "low": 10.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.63, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 8, "vwap": 10.6475}
{"close": 23.5, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 20, "vwap": 23.5}
{"close": 32.15, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 10, "vwap": 32.12}
{"close": 36.85, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.85, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 36.85}
{"close": 39.35, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.35, "low": 39.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.35, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 39.35}
{"close": 50.4, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 50.4, "low": 50.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.4, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 10, "vwap": 50.376}
{"close": 53.14, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 53.14, "low": 53.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.13, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 70, "vwap": 53.137143}
{"close": 59.0, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202600, "volume": 2, "vwap": 59.0}
{"close": 15.15, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "UBER260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706202600, "volume": 3, "vwap": 15.15}
{"close": 16.55, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "UBER260618P00072500", "option_type": "put", "strike_price": 72.5, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1706202600, "volume": 13, "vwap": 16.55}
{"close": 17.9, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.9, "option_symbol": "UBER260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706202600, "volume": 5, "vwap": 17.9}
{"close": 9.5, "date": "2024-01-25", "datetime": "2024-01-25T17:10:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "XLK260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706202600, "volume": 1, "vwap": 9.5}
{"close": 1.34, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 1.34, "low": 1.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.34, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706202900, "volume": 251, "vwap": 1.34}
{"close": 32.62, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.62, "low": 32.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.62, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706202900, "volume": 15, "vwap": 32.62}
{"close": 2.68, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706202900, "volume": 1, "vwap": 2.68}
{"close": 101.9, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 101.9, "low": 101.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.9, "option_symbol": "BA261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706202900, "volume": 1, "vwap": 101.9}
{"close": 2.6, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706202900, "volume": 1, "vwap": 2.6}
{"close": 2.75, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.59, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1706202900, "volume": 2, "vwap": 2.67}
{"close": 11.55, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706202900, "volume": 2000, "vwap": 11.55}
{"close": 81.48, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 81.77, "low": 81.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.77, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706202900, "volume": 2, "vwap": 81.625}
{"close": 43.4, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 43.89, "low": 43.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.5, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 32, "underlying_symbol": "MSFT", "unix_timestamp": 1706202900, "volume": 38, "vwap": 43.627895}
{"close": 67.65, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 68.2, "low": 66.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.65, "option_symbol": "MSFT261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 32, "underlying_symbol": "MSFT", "unix_timestamp": 1706202900, "volume": 38, "vwap": 67.597105}
{"close": 44.0, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706202900, "volume": 1, "vwap": 44.0}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 1, "vwap": 40.0}
{"close": 65.49, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 65.49, "low": 65.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.49, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 65.49}
{"close": 253.99, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 253.99, "low": 253.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 253.99, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 6, "vwap": 253.99}
{"close": 248.9, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 248.9, "low": 248.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 248.9, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 6, "vwap": 248.9}
{"close": 206.8, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 206.8, "low": 206.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.8, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 8, "vwap": 206.8}
{"close": 136.18, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 136.18, "low": 136.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.18, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 136.18}
{"close": 96.15, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 96.15, "low": 96.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.15, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 96.15}
{"close": 90.55, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 90.7, "low": 90.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.7, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 90.625}
{"close": 76.0, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 1, "vwap": 76.0}
{"close": 32.45, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 32.45, "low": 32.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 5, "vwap": 32.45}
{"close": 58.75, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 58.75, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "NVDA261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 58.75}
{"close": 103.89, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 103.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 4, "vwap": 103.945}
{"close": 74.7, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 74.71, "low": 74.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.71, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 4, "vwap": 74.705}
{"close": 72.65, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 72.65, "low": 72.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.65, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 8, "vwap": 72.65}
{"close": 70.25, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.25, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 70.25}
{"close": 61.0, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 61.95, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 10, "vwap": 61.3}
{"close": 59.1, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 59.6, "low": 59.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 30, "vwap": 59.233333}
{"close": 57.0, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 57.0}
{"close": 53.77, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 53.94, "low": 53.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.94, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 6, "vwap": 53.883333}
{"close": 50.56, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 50.56, "low": 50.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.45, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 110, "vwap": 50.491455}
{"close": 47.34, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 47.39, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 6, "vwap": 47.343333}
{"close": 41.5, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 8, "vwap": 41.425}
{"close": 38.56, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 38.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.89, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 30, "vwap": 38.778667}
{"close": 36.61, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 36.61, "low": 36.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.61, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 36.61}
{"close": 28.2, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 28.21, "low": 28.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.21, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 4, "vwap": 28.205}
{"close": 23.44, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.62, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 40, "vwap": 23.545}
{"close": 21.23, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.23, "low": 21.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.23, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 21.23}
{"close": 17.6, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.95, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 14, "vwap": 17.798571}
{"close": 15.92, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 16.07, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.06, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 40, "vwap": 15.972}
{"close": 14.4, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 14.4}
{"close": 10.75, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 10.75}
{"close": 10.25, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 11, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 245, "vwap": 10.466123}
{"close": 2.3, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 2.3}
{"close": 6.38, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 6.38, "low": 6.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.38, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 20, "vwap": 6.38}
{"close": 8.36, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 12, "vwap": 8.366667}
{"close": 10.67, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.69, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 74, "vwap": 10.691621}
{"close": 13.26, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 13.26, "low": 13.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.26, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 13.26}
{"close": 19.7, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 4, "vwap": 19.7}
{"close": 21.45, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.45, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 21.45}
{"close": 34.35, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.35, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 34.35}
{"close": 42.2, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.2, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 42.2}
{"close": 44.85, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.85, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 2, "vwap": 44.85}
{"close": 72.1, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 72.1, "low": 72.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.1, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 10, "vwap": 72.1}
{"close": 79.43, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-06-18", "high": 79.45, "low": 79.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.4, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706202900, "volume": 6, "vwap": 79.426667}
{"close": 1.46, "date": "2024-01-25", "datetime": "2024-01-25T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.46, "low": 1.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706202900, "volume": 1, "vwap": 1.46}
{"close": 48.6, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 48.68, "low": 48.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.6, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706203200, "volume": 10, "vwap": 48.607}
{"close": 45.47, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 45.55, "low": 45.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.47, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706203200, "volume": 10, "vwap": 45.477}
{"close": 34.4, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706203200, "volume": 1, "vwap": 34.4}
{"close": 37.2, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706203200, "volume": 2, "vwap": 37.2}
{"close": 2.2, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.53, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706203200, "volume": 4, "vwap": 2.3525}
{"close": 2.68, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.72, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1706203200, "volume": 43, "vwap": 2.685116}
{"close": 33.0, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706203200, "volume": 1, "vwap": 33.0}
{"close": 5.1, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 5.1, "low": 5.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.1, "option_symbol": "BA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706203200, "volume": 1, "vwap": 5.1}
{"close": 8.6, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "BA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706203200, "volume": 1, "vwap": 8.6}
{"close": 35.6, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "BA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706203200, "volume": 1, "vwap": 35.6}
{"close": 85.34, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 85.36, "low": 85.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.36, "option_symbol": "BA261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706203200, "volume": 3, "vwap": 85.346667}
{"close": 73.14, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 73.16, "low": 73.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.16, "option_symbol": "BA261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706203200, "volume": 3, "vwap": 73.146667}
{"close": 21.03, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 21.03, "low": 21.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.03, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706203200, "volume": 1, "vwap": 21.03}
{"close": 43.94, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 43.94, "low": 43.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.93, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203200, "volume": 5, "vwap": 43.936}
{"close": 16.95, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 16.95, "low": 16.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.95, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203200, "volume": 3, "vwap": 16.95}
{"close": 11.05, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 12.15, "low": 10.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.94, "option_symbol": "GOOGL261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 14, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203200, "volume": 54, "vwap": 11.145741}
{"close": 7.15, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203200, "volume": 25, "vwap": 7.15}
{"close": 10.25, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203200, "volume": 20, "vwap": 10.25}
{"close": 11.75, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203200, "volume": 1, "vwap": 11.75}
{"close": 18.75, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 18.95, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.95, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 12, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203200, "volume": 52, "vwap": 18.772115}
{"close": 118.25, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 118.25, "low": 118.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.25, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706203200, "volume": 5, "vwap": 118.25}
{"close": 82.29, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 82.59, "low": 82.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.59, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706203200, "volume": 2, "vwap": 82.44}
{"close": 48.5, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706203200, "volume": 5, "vwap": 48.5}
{"close": 236.95, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 236.95, "low": 236.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 236.95, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203200, "volume": 1, "vwap": 236.95}
{"close": 69.97, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 69.97, "low": 69.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.97, "option_symbol": "NVDA260618C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 69.97}
{"close": 95.9, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 95.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.0, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 95.95}
{"close": 90.25, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 90.25, "low": 90.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.25, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706203200, "volume": 4, "vwap": 90.2375}
{"close": 2.9, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "NVDA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 2.95}
{"close": 90.5, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 90.5, "low": 90.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.5, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 90.5}
{"close": 85.0, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 85.0}
{"close": 77.0, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 76.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.7, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 6, "vwap": 76.9}
{"close": 74.45, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 4, "vwap": 74.475}
{"close": 67.55, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 67.55, "low": 67.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 4, "vwap": 67.525}
{"close": 65.0, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 65.0}
{"close": 63.01, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 63.01, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 4, "vwap": 63.005}
{"close": 60.85, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 61.12, "low": 60.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 8, "vwap": 60.9525}
{"close": 53.65, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 53.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 158, "vwap": 53.576583}
{"close": 49.89, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 49.89, "low": 49.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.89, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 40, "vwap": 49.89}
{"close": 47.0, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 114, "vwap": 47.0}
{"close": 43.9, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 43.9, "low": 43.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.9, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 10, "vwap": 43.9}
{"close": 41.15, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 4, "vwap": 41.15}
{"close": 38.4, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 38.61, "low": 38.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.52, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 70, "vwap": 38.519714}
{"close": 33.9, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 33.9, "low": 33.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 30, "vwap": 33.9}
{"close": 31.79, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 31.79, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 16, "vwap": 31.77875}
{"close": 29.85, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.9, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 14, "vwap": 29.892857}
{"close": 27.95, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 27.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 42, "vwap": 28.116667}
{"close": 24.87, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 24.87, "low": 24.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.87, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 12, "vwap": 24.87}
{"close": 23.32, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 23.43, "low": 23.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.42, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 24, "vwap": 23.365}
{"close": 20.9, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 4, "vwap": 20.9}
{"close": 19.8, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 78, "vwap": 19.787179}
{"close": 15.87, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 15.92, "low": 15.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.92, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 24, "vwap": 15.868333}
{"close": 14.37, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 14.37, "low": 14.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.37, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 12, "vwap": 14.37}
{"close": 13.1, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.1, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 13.1}
{"close": 12.3, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 12.3}
{"close": 10.25, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 12, "vwap": 10.208333}
{"close": 10.76, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.76, "low": 10.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.68, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 34, "vwap": 10.732941}
{"close": 23.75, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 4, "vwap": 23.725}
{"close": 32.27, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 32.29, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.29, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 22, "vwap": 32.278182}
{"close": 37.2, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 37.2}
{"close": 39.72, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 39.72, "low": 39.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.72, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 2, "vwap": 39.72}
{"close": 42.28, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 4, "vwap": 42.39}
{"close": 50.9, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 50.9, "low": 50.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.7, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 32, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 32, "vwap": 50.790625}
{"close": 53.75, "date": "2024-01-25", "datetime": "2024-01-25T17:20:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706203200, "volume": 14, "vwap": 53.65}
{"close": 31.6, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706203500, "volume": 6, "vwap": 31.6}
{"close": 24.69, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.69, "low": 24.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.69, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706203500, "volume": 5, "vwap": 24.69}
{"close": 32.7, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 32.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706203500, "volume": 16, "vwap": 32.8875}
{"close": 37.46, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706203500, "volume": 5, "vwap": 37.476}
{"close": 13.1, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.1, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706203500, "volume": 1, "vwap": 13.1}
{"close": 2.8, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706203500, "volume": 1, "vwap": 2.8}
{"close": 1.0, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706203500, "volume": 1, "vwap": 1.0}
{"close": 47.28, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 47.37, "low": 47.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.37, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203500, "volume": 3, "vwap": 47.31}
{"close": 13.5, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203500, "volume": 1, "vwap": 13.5}
{"close": 10.7, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "GOOGL261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203500, "volume": 4, "vwap": 10.7}
{"close": 18.65, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 18.7, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203500, "volume": 2, "vwap": 18.675}
{"close": 11.54, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 11.54, "low": 11.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.54, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706203500, "volume": 1000, "vwap": 11.54}
{"close": 27.59, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 27.59, "low": 27.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.59, "option_symbol": "IWM261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706203500, "volume": 1000, "vwap": 27.59}
{"close": 90.6, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 90.6, "low": 90.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.6, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706203500, "volume": 2, "vwap": 90.6}
{"close": 185.73, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 185.73, "low": 185.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.73, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203500, "volume": 1, "vwap": 185.73}
{"close": 177.3, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 177.3, "low": 177.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.3, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203500, "volume": 1, "vwap": 177.3}
{"close": 249.55, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 249.55, "low": 249.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 249.55, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203500, "volume": 2, "vwap": 249.55}
{"close": 84.0, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203500, "volume": 1, "vwap": 84.0}
{"close": 81.25, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-12-18", "high": 81.25, "low": 81.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.25, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203500, "volume": 3, "vwap": 81.25}
{"close": 139.1, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 139.1, "low": 139.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.1, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 2, "vwap": 139.1}
{"close": 96.0, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 2, "vwap": 96.0}
{"close": 87.25, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 87.3, "low": 87.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.3, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 8, "vwap": 87.275}
{"close": 79.5, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.5, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 2, "vwap": 79.5}
{"close": 74.0, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 6, "vwap": 74.0}
{"close": 64.6, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 6, "vwap": 64.666667}
{"close": 62.7, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.7, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 62.7}
{"close": 60.2, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.66, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 74, "vwap": 60.553784}
{"close": 58.55, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 58.7, "low": 58.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 20, "vwap": 58.55}
{"close": 56.37, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 56.56}
{"close": 52.79, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 52.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 12, "vwap": 52.863333}
{"close": 49.55, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 49.72, "low": 49.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.72, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 44, "vwap": 49.565455}
{"close": 46.35, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 46.45, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 46.4}
{"close": 43.38, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 34, "vwap": 43.335294}
{"close": 40.35, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 40.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 136, "vwap": 40.782647}
{"close": 37.84, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 38.34, "low": 37.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.34, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 64, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 98, "vwap": 38.160816}
{"close": 35.86, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 35.86, "low": 35.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.86, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 124, "vwap": 35.86}
{"close": 33.6, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 33.6}
{"close": 31.15, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.55, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 145, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 253, "vwap": 31.272846}
{"close": 27.65, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 10, "vwap": 27.65}
{"close": 26.2, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 26.2, "low": 26.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.2, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 10, "vwap": 26.2}
{"close": 24.5, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 24.5}
{"close": 22.96, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 23.28, "low": 22.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.28, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 60, "vwap": 23.145333}
{"close": 20.77, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.78, "low": 20.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.78, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 200, "vwap": 20.7717}
{"close": 19.4, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.54, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.54, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 10, "vwap": 19.506}
{"close": 18.49, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 6, "vwap": 18.496667}
{"close": 17.55, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.55, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 8, "vwap": 17.55}
{"close": 15.62, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.83, "low": 15.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 40, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 80, "vwap": 15.71425}
{"close": 14.01, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 14.105}
{"close": 12.27, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 12.28, "low": 12.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.28, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 200, "vwap": 12.2717}
{"close": 10.05, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 50, "vwap": 10.1284}
{"close": 10.82, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.82, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 30, "vwap": 10.782}
{"close": 19.88, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.88, "low": 19.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.88, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 19.88}
{"close": 28.1, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 22, "vwap": 28.009091}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 40.0}
{"close": 42.63, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 42.63, "low": 42.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.6, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 56, "vwap": 42.593929}
{"close": 51.25, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 51.31, "low": 50.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.9, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 142, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 332, "vwap": 51.149096}
{"close": 54.0, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 53.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.9, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 100, "vwap": 53.688}
{"close": 59.9, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.95, "low": 59.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.95, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 59.925}
{"close": 73.15, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 73.15, "low": 73.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.09, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 8, "vwap": 73.12}
{"close": 80.1, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 80.15, "low": 80.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.15, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 80.125}
{"close": 86.0, "date": "2024-01-25", "datetime": "2024-01-25T17:25:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203500, "volume": 4, "vwap": 86.0}
{"close": 32.73, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 32.73, "low": 32.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.73, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706203800, "volume": 1, "vwap": 32.73}
{"close": 49.0, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706203800, "volume": 1, "vwap": 49.0}
{"close": 45.0, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706203800, "volume": 1, "vwap": 45.0}
{"close": 39.32, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 39.32, "low": 39.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.32, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203800, "volume": 6, "vwap": 39.32}
{"close": 34.52, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 34.52, "low": 34.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.52, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706203800, "volume": 6, "vwap": 34.52}
{"close": 85.64, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 85.64, "low": 85.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.64, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706203800, "volume": 1, "vwap": 85.64}
{"close": 28.55, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 28.55, "low": 28.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.55, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706203800, "volume": 10, "vwap": 28.55}
{"close": 175.5, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 175.5, "low": 175.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.5, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 175.5}
{"close": 123.18, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 123.18, "low": 123.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.18, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203800, "volume": 1, "vwap": 123.18}
{"close": 205.0, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706203800, "volume": 4, "vwap": 205.0}
{"close": 198.7, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 198.7, "low": 198.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.7, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203800, "volume": 1, "vwap": 198.7}
{"close": 26.0, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706203800, "volume": 1, "vwap": 26.0}
{"close": 103.81, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 103.81, "low": 103.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.53, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 103.67}
{"close": 135.0, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-12-18", "high": 135.0, "low": 135.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.0, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706203800, "volume": 1, "vwap": 135.0}
{"close": 95.0, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 95.0}
{"close": 68.2, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.2, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 68.2}
{"close": 62.07, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 62.1, "low": 61.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.1, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 6, "vwap": 62.01}
{"close": 59.6, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 10, "vwap": 59.76}
{"close": 57.63, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 57.63, "low": 57.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.63, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 57.63}
{"close": 55.85, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 55.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 24, "vwap": 55.875}
{"close": 52.2, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 52.7, "low": 52.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 24, "vwap": 52.341667}
{"close": 48.92, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 48.92, "low": 48.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.88, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 24, "vwap": 48.913333}
{"close": 42.8, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 42.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 80, "vwap": 42.855}
{"close": 40.1, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.05, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 50, "vwap": 40.1272}
{"close": 37.7, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.89, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 64, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 64, "vwap": 37.671875}
{"close": 35.3, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 32, "vwap": 35.3}
{"close": 31.1, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 68, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 144, "vwap": 31.066667}
{"close": 27.3, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 14, "vwap": 27.281428}
{"close": 25.7, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.85, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 18, "vwap": 25.783333}
{"close": 24.25, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.25, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 24, "vwap": 24.25}
{"close": 22.82, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.99, "low": 22.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.99, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 28, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 56, "vwap": 22.885}
{"close": 19.15, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.15, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 6, "vwap": 19.15}
{"close": 15.45, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 15.62, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.62, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 58, "vwap": 15.535862}
{"close": 13.97, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 13.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 4, "vwap": 13.985}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 12.0}
{"close": 9.98, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 44, "vwap": 9.999091}
{"close": 2.35, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 4, "vwap": 2.35}
{"close": 3.44, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 3.44, "low": 3.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.44, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 4, "vwap": 3.44}
{"close": 6.5, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 6, "vwap": 6.5}
{"close": 10.95, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.82, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 32, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 40, "vwap": 10.8885}
{"close": 18.5, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 18.5}
{"close": 26.08, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 26.08, "low": 26.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.08, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 26.08}
{"close": 28.45, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.45, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 28.45}
{"close": 30.43, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.43, "low": 30.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.43, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 4, "vwap": 30.43}
{"close": 37.61, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 37.61, "low": 37.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.61, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 4, "vwap": 37.61}
{"close": 40.06, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 40.06, "low": 40.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.06, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 40.06}
{"close": 42.66, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 42.66, "low": 42.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.66, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 10, "vwap": 42.66}
{"close": 48.75, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 48.8, "low": 48.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.65, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 64, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 94, "vwap": 48.691915}
{"close": 51.45, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 51.65, "low": 51.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.25, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 88, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 286, "vwap": 51.521468}
{"close": 54.5, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 54.5}
{"close": 73.4, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 73.4, "low": 73.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.4, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 73.4}
{"close": 94.71, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 94.71, "low": 94.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.7, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 6, "vwap": 94.703333}
{"close": 102.16, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 102.16, "low": 102.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.16, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 102.16}
{"close": 118.33, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 118.33, "low": 118.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.33, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706203800, "volume": 2, "vwap": 118.33}
{"close": 11.5, "date": "2024-01-25", "datetime": "2024-01-25T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706203800, "volume": 8, "vwap": 11.55}
{"close": 1.32, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 1.32, "low": 1.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.32, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706204100, "volume": 200, "vwap": 1.32}
{"close": 12.35, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706204100, "volume": 15, "vwap": 12.386667}
{"close": 66.41, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.7, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706204100, "volume": 2, "vwap": 66.555}
{"close": 56.41, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 56.67, "low": 56.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.67, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706204100, "volume": 2, "vwap": 56.54}
{"close": 36.94, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 36.94, "low": 36.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.94, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706204100, "volume": 4, "vwap": 36.94}
{"close": 32.5, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706204100, "volume": 2, "vwap": 32.5}
{"close": 26.75, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.75, "option_symbol": "BA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 26.75}
{"close": 31.05, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.05, "option_symbol": "BA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 31.05}
{"close": 33.81, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 33.81, "low": 33.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.81, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706204100, "volume": 1, "vwap": 33.81}
{"close": 38.0, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "COF261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1706204100, "volume": 10, "vwap": 38.0}
{"close": 21.15, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 21.15, "low": 21.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.15, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706204100, "volume": 1, "vwap": 21.15}
{"close": 103.5, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 103.5, "low": 103.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.5, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706204100, "volume": 1, "vwap": 103.5}
{"close": 20.7, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 20.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.1, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1706204100, "volume": 7, "vwap": 20.75}
{"close": 32.3, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706204100, "volume": 2, "vwap": 32.15}
{"close": 123.6, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 123.6, "low": 123.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.6, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706204100, "volume": 1, "vwap": 123.6}
{"close": 159.95, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 159.95, "low": 159.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.95, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706204100, "volume": 1, "vwap": 159.95}
{"close": 90.0, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 90.0}
{"close": 58.98, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 58.98, "low": 58.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.98, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706204100, "volume": 10, "vwap": 58.98}
{"close": 25.65, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 25.8, "low": 25.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.8, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 25.725}
{"close": 62.35, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 62.35, "low": 62.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.35, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706204100, "volume": 1, "vwap": 62.35}
{"close": 80.2, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 80.2, "low": 80.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.2, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 20, "vwap": 80.2}
{"close": 77.7, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 77.7, "low": 77.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.7, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 20, "vwap": 77.7}
{"close": 76.15, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 76.4, "low": 76.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.4, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 6, "vwap": 76.233333}
{"close": 73.65, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 73.7, "low": 73.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.7, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 16, "vwap": 73.675}
{"close": 60.6, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 60.6, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 16, "vwap": 60.25625}
{"close": 58.52, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 58.52, "low": 58.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.09, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 6, "vwap": 58.376667}
{"close": 54.66, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 54.66, "low": 54.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.66, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 54.66}
{"close": 52.85, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 52.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 16, "vwap": 52.9425}
{"close": 49.27, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 49.28, "low": 49.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 116, "vwap": 49.204655}
{"close": 46.26, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 46.26, "low": 46.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.26, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 46.26}
{"close": 40.6, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 40.7, "low": 40.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 20, "vwap": 40.69}
{"close": 38.1, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 37.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 86, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 100, "vwap": 37.823}
{"close": 35.65, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.65, "low": 35.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.65, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 10, "vwap": 35.65}
{"close": 33.49, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 33.49, "low": 33.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.49, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 10, "vwap": 33.49}
{"close": 31.38, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 36, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 78, "vwap": 31.327692}
{"close": 29.47, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 29.47, "low": 29.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.25, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 16, "vwap": 29.2775}
{"close": 27.8, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.52, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 100, "vwap": 27.706}
{"close": 20.47, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 20.47, "low": 20.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.47, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 20.47}
{"close": 17.3, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 6, "vwap": 17.3}
{"close": 15.62, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 15.62, "low": 15.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.62, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 12, "vwap": 15.62}
{"close": 14.85, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.85, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 4, "vwap": 14.85}
{"close": 14.12, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.12, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 14, "vwap": 14.102857}
{"close": 12.2, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 12.2}
{"close": 11.6, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 11.6}
{"close": 11.05, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.05, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 11.05}
{"close": 10.58, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.58, "low": 10.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.58, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 10, "vwap": 10.58}
{"close": 10.05, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 8, "vwap": 10.0125}
{"close": 20.18, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 20.18, "low": 20.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.18, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 20.18}
{"close": 42.96, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 42.96, "low": 42.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.96, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 42.96}
{"close": 48.45, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.48, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 68, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 134, "vwap": 48.437463}
{"close": 51.4, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.42, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 159, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 525, "vwap": 51.370133}
{"close": 54.5, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 54.5}
{"close": 79.25, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 79.25, "low": 79.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.25, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 10, "vwap": 79.25}
{"close": 102.3, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 102.3, "low": 102.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.3, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 102.3}
{"close": 118.37, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 118.37, "low": 118.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.37, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 2, "vwap": 118.37}
{"close": 125.7, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 125.7, "low": 125.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.7, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 4, "vwap": 125.7}
{"close": 189.9, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-06-18", "high": 189.9, "low": 189.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.9, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204100, "volume": 40, "vwap": 189.9}
{"close": 1.55, "date": "2024-01-25", "datetime": "2024-01-25T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.51, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "XOM", "unix_timestamp": 1706204100, "volume": 5, "vwap": 1.532}
{"close": 7.25, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 7.25, "low": 7.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.25, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706204400, "volume": 1, "vwap": 7.25}
{"close": 6.0, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706204400, "volume": 5, "vwap": 6.0}
{"close": 2.45, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706204400, "volume": 1, "vwap": 2.45}
{"close": 37.14, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 37.14, "low": 37.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.14, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706204400, "volume": 4, "vwap": 37.14}
{"close": 32.5, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706204400, "volume": 18, "vwap": 32.5}
{"close": 13.55, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 13.55, "low": 13.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706204400, "volume": 56, "vwap": 13.546964}
{"close": 10.65, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706204400, "volume": 15, "vwap": 10.65}
{"close": 1.59, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.59, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706204400, "volume": 32, "vwap": 1.59}
{"close": 14.15, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.15, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706204400, "volume": 10, "vwap": 14.15}
{"close": 7.6, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706204400, "volume": 10, "vwap": 7.6}
{"close": 11.49, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 11.49, "low": 11.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.49, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706204400, "volume": 1, "vwap": 11.49}
{"close": 9.76, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 9.76, "low": 9.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.76, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706204400, "volume": 1, "vwap": 9.76}
{"close": 7.2, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706204400, "volume": 1, "vwap": 7.2}
{"close": 11.7, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706204400, "volume": 1500, "vwap": 11.7}
{"close": 27.75, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 27.75, "low": 27.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.75, "option_symbol": "IWM261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706204400, "volume": 1500, "vwap": 27.75}
{"close": 79.35, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 79.35, "low": 79.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.35, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706204400, "volume": 3, "vwap": 79.35}
{"close": 72.05, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 72.05, "low": 72.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.05, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706204400, "volume": 4, "vwap": 72.05}
{"close": 86.0, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706204400, "volume": 10, "vwap": 86.0}
{"close": 79.68, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 79.68, "low": 79.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.68, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706204400, "volume": 3, "vwap": 79.68}
{"close": 2.18, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 19, "underlying_symbol": "NKE", "unix_timestamp": 1706204400, "volume": 55, "vwap": 2.167273}
{"close": 2.87, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.87, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "NKE", "unix_timestamp": 1706204400, "volume": 52, "vwap": 2.850385}
{"close": 62.4, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 62.4, "low": 62.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706204400, "volume": 1, "vwap": 62.4}
{"close": 98.75, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 98.75, "low": 98.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.75, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 2, "vwap": 98.75}
{"close": 73.45, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 73.55, "low": 73.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.55, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 14, "vwap": 73.5}
{"close": 64.35, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 64.35, "low": 64.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.35, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 2, "vwap": 64.35}
{"close": 60.05, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 60.37, "low": 60.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.37, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 14, "vwap": 60.195714}
{"close": 58.17, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 58.17, "low": 58.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.17, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 2, "vwap": 58.17}
{"close": 52.77, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 34, "vwap": 52.845294}
{"close": 46.32, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 46.32, "low": 46.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.32, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 28, "vwap": 46.32}
{"close": 43.55, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 43.55, "low": 43.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 2, "vwap": 43.55}
{"close": 40.6, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 4, "vwap": 40.55}
{"close": 37.85, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 37.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 40, "vwap": 38.003}
{"close": 35.57, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 35.57, "low": 35.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.57, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 10, "vwap": 35.57}
{"close": 33.32, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 33.32, "low": 33.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.32, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 10, "vwap": 33.32}
{"close": 27.8, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 34, "vwap": 27.811765}
{"close": 23.15, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 23.15, "low": 23.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.1, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 14, "vwap": 23.121429}
{"close": 20.6, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.67, "low": 20.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.67, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 8, "vwap": 20.6175}
{"close": 19.4, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 19.52, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.52, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 6, "vwap": 19.44}
{"close": 15.69, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 12, "vwap": 15.698333}
{"close": 11.02, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 11.02, "low": 11.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.02, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 14, "vwap": 11.02}
{"close": 10.1, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 48, "vwap": 10.183333}
{"close": 2.33, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 4, "vwap": 2.33}
{"close": 4.85, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.85, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 2, "vwap": 4.85}
{"close": 10.85, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 22, "vwap": 10.940909}
{"close": 30.45, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.45, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 6, "vwap": 30.45}
{"close": 40.41, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 40.41, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 4, "vwap": 40.205}
{"close": 42.9, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.9, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 2, "vwap": 42.9}
{"close": 60.1, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.1, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 2, "vwap": 60.1}
{"close": 66.75, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-06-18", "high": 66.75, "low": 66.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.75, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204400, "volume": 2, "vwap": 66.75}
{"close": 10.9, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706204400, "volume": 1, "vwap": 10.9}
{"close": 1.73, "date": "2024-01-25", "datetime": "2024-01-25T17:40:00Z", "expiration_date": "2026-12-18", "high": 1.73, "low": 1.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.73, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706204400, "volume": 2, "vwap": 1.73}
{"close": 1.37, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 1.37, "low": 1.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.35, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706204700, "volume": 6, "vwap": 1.363334}
{"close": 1.08, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 1.08, "low": 1.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.06, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706204700, "volume": 13, "vwap": 1.064615}
{"close": 3.75, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706204700, "volume": 15, "vwap": 3.77}
{"close": 92.2, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 92.2, "low": 92.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.2, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706204700, "volume": 1, "vwap": 92.2}
{"close": 2.32, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "GOOGL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706204700, "volume": 3, "vwap": 2.33}
{"close": 85.0, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 84.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.71, "option_symbol": "IWM260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706204700, "volume": 2, "vwap": 84.855}
{"close": 25.37, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 25.37, "low": 25.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.37, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706204700, "volume": 1, "vwap": 25.37}
{"close": 59.21, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 59.21, "low": 59.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.16, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706204700, "volume": 145, "vwap": 59.192759}
{"close": 57.38, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 57.38, "low": 57.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.35, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706204700, "volume": 290, "vwap": 57.369655}
{"close": 55.65, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 55.65, "low": 55.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.65, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706204700, "volume": 145, "vwap": 55.65}
{"close": 43.52, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 43.52, "low": 43.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.52, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706204700, "volume": 1, "vwap": 43.52}
{"close": 67.88, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 67.88, "low": 67.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.88, "option_symbol": "MSFT261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706204700, "volume": 1, "vwap": 67.88}
{"close": 2.3, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706204700, "volume": 5, "vwap": 2.3}
{"close": 18.2, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.17, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706204700, "volume": 4, "vwap": 18.185}
{"close": 40.1, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.1, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706204700, "volume": 1, "vwap": 40.1}
{"close": 210.35, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 210.35, "low": 210.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.35, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 210.35}
{"close": 197.61, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 197.61, "low": 197.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.61, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 197.61}
{"close": 128.8, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 128.8, "low": 128.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.8, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706204700, "volume": 1, "vwap": 128.8}
{"close": 83.82, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 83.82, "low": 83.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.82, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 4, "vwap": 83.82}
{"close": 73.5, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 73.5, "low": 73.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 73.5}
{"close": 62.12, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 62.12, "low": 62.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.12, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 4, "vwap": 62.12}
{"close": 60.65, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 59.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 8, "vwap": 60.315}
{"close": 52.7, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.59, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 12, "vwap": 52.688333}
{"close": 49.33, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 49.35, "low": 49.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.35, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 14, "vwap": 49.212857}
{"close": 40.34, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 40.34, "low": 40.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.34, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 40.34}
{"close": 38.08, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 10, "vwap": 38.052}
{"close": 35.75, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 18, "vwap": 35.643333}
{"close": 33.4, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 10, "vwap": 33.4}
{"close": 31.4, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 8, "vwap": 31.325}
{"close": 29.52, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 29.52, "low": 29.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.52, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 29.52}
{"close": 27.85, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 34, "vwap": 27.644118}
{"close": 16.57, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 16.57, "low": 16.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.57, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 4, "vwap": 16.57}
{"close": 15.7, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.57, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 92, "vwap": 15.572826}
{"close": 14.15, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.15, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 14.15}
{"close": 10.02, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 10.02, "low": 10.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.02, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 90, "vwap": 10.02}
{"close": 11.0, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 8, "vwap": 11.0}
{"close": 20.35, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 20.35}
{"close": 24.27, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 24.27, "low": 24.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.27, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 24.27}
{"close": 35.26, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 35.26, "low": 35.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.26, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 6, "vwap": 35.26}
{"close": 40.35, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 40.47, "low": 40.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.47, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 8, "vwap": 40.39}
{"close": 170.84, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-06-18", "high": 170.84, "low": 170.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.84, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706204700, "volume": 2, "vwap": 170.84}
{"close": 37.0, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "XLK261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706204700, "volume": 1, "vwap": 37.0}
{"close": 5.05, "date": "2024-01-25", "datetime": "2024-01-25T17:45:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.01, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706204700, "volume": 3, "vwap": 5.036667}
{"close": 3.75, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706205000, "volume": 5, "vwap": 3.75}
{"close": 41.85, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.85, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706205000, "volume": 1, "vwap": 41.85}
{"close": 7.6, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706205000, "volume": 30, "vwap": 7.6}
{"close": 41.2, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "BA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706205000, "volume": 1, "vwap": 41.2}
{"close": 21.79, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 21.79, "low": 21.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.79, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706205000, "volume": 1, "vwap": 21.79}
{"close": 43.0, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "BA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706205000, "volume": 1, "vwap": 43.0}
{"close": 1.47, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.48, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 11, "underlying_symbol": "BAC", "unix_timestamp": 1706205000, "volume": 68, "vwap": 1.466029}
{"close": 25.63, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 25.63, "low": 25.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.63, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706205000, "volume": 1, "vwap": 25.63}
{"close": 10.35, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706205000, "volume": 20, "vwap": 10.35}
{"close": 13.8, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706205000, "volume": 1, "vwap": 13.8}
{"close": 84.5, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 84.5, "low": 84.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.5, "option_symbol": "IWM260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706205000, "volume": 1, "vwap": 84.5}
{"close": 4.25, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.85, "option_symbol": "IWM260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706205000, "volume": 2, "vwap": 4.55}
{"close": 5.45, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706205000, "volume": 2, "vwap": 5.35}
{"close": 133.7, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 133.7, "low": 133.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.7, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706205000, "volume": 5, "vwap": 133.7}
{"close": 126.55, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 126.55, "low": 126.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.55, "option_symbol": "MSFT260618C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706205000, "volume": 12, "vwap": 126.55}
{"close": 126.85, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 126.85, "low": 126.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.85, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706205000, "volume": 12, "vwap": 126.85}
{"close": 98.18, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 98.19, "low": 98.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.19, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706205000, "volume": 22, "vwap": 98.187273}
{"close": 48.5, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706205000, "volume": 1, "vwap": 48.5}
{"close": 18.22, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 18.22, "low": 18.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.22, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706205000, "volume": 3, "vwap": 18.22}
{"close": 447.0, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 447.0, "low": 447.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 447.0, "option_symbol": "NVDA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706205000, "volume": 1, "vwap": 447.0}
{"close": 35.95, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.95, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706205000, "volume": 2, "vwap": 35.95}
{"close": 213.0, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.0, "option_symbol": "NVDA261218P00750000", "option_type": "put", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706205000, "volume": 1, "vwap": 213.0}
{"close": 20.38, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 20.38, "low": 20.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.38, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706205000, "volume": 1, "vwap": 20.38}
{"close": 87.1, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 87.1, "low": 87.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.1, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 4, "vwap": 87.1}
{"close": 69.25, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 69.36, "low": 69.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.36, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 4, "vwap": 69.305}
{"close": 60.55, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 10, "vwap": 60.712}
{"close": 53.1, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 53.24, "low": 53.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.24, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 42, "vwap": 53.192857}
{"close": 49.85, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 49.85, "low": 49.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.85, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 2, "vwap": 49.85}
{"close": 46.5, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 46.8, "low": 46.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.69, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 8, "vwap": 46.67}
{"close": 43.55, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 43.55, "low": 43.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 2, "vwap": 43.55}
{"close": 40.8, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 4, "vwap": 40.8}
{"close": 38.3, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 48, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 68, "vwap": 38.422941}
{"close": 36.0, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 2, "vwap": 36.0}
{"close": 31.65, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 18, "vwap": 31.655556}
{"close": 27.93, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 27.93, "low": 27.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 10, "vwap": 27.914}
{"close": 20.8, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 4, "vwap": 20.8}
{"close": 14.35, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 20, "vwap": 14.35}
{"close": 13.6, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 20, "vwap": 13.6}
{"close": 2.39, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.36, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 12, "vwap": 2.385}
{"close": 3.41, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 3.41, "low": 3.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.41, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 4, "vwap": 3.41}
{"close": 10.95, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 20, "vwap": 10.95}
{"close": 12.25, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 12.29, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 42, "vwap": 12.266667}
{"close": 13.65, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 13.7, "low": 13.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 40, "vwap": 13.675}
{"close": 32.5, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 10, "vwap": 32.5}
{"close": 35.15, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.15, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 72, "vwap": 35.15}
{"close": 42.8, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.8, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 4, "vwap": 42.8}
{"close": 48.4, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 48.4, "low": 48.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.4, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 86, "vwap": 48.382558}
{"close": 51.25, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.25, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 18, "vwap": 51.244444}
{"close": 60.22, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 60.22, "low": 60.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.22, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 4, "vwap": 60.22}
{"close": 66.54, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 66.54, "low": 66.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.54, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 4, "vwap": 66.54}
{"close": 73.17, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-06-18", "high": 73.17, "low": 73.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.15, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205000, "volume": 6, "vwap": 73.163333}
{"close": 2.9, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706205000, "volume": 2, "vwap": 2.875}
{"close": 0.59, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 0.59, "low": 0.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.59, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706205000, "volume": 2, "vwap": 0.59}
{"close": 18.52, "date": "2024-01-25", "datetime": "2024-01-25T17:50:00Z", "expiration_date": "2026-12-18", "high": 18.52, "low": 18.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.41, "option_symbol": "XOM261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706205000, "volume": 2, "vwap": 18.465}
{"close": 1.38, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 1.38, "low": 1.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.38, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706205300, "volume": 2, "vwap": 1.38}
{"close": 31.52, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 31.52, "low": 31.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.52, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706205300, "volume": 65, "vwap": 31.52}
{"close": 24.6, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 24.6, "low": 24.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.6, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706205300, "volume": 1, "vwap": 24.6}
{"close": 22.9, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.9, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706205300, "volume": 1, "vwap": 22.9}
{"close": 35.08, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 35.08, "low": 35.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.08, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706205300, "volume": 35, "vwap": 35.08}
{"close": 36.35, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-12-18", "high": 36.35, "low": 36.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.35, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706205300, "volume": 35, "vwap": 36.35}
{"close": 12.9, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "INTC261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706205300, "volume": 1, "vwap": 12.9}
{"close": 95.47, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-12-18", "high": 95.47, "low": 95.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.47, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706205300, "volume": 1, "vwap": 95.47}
{"close": 32.1, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706205300, "volume": 4, "vwap": 32.1}
{"close": 252.7, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-12-18", "high": 252.7, "low": 252.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 252.7, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706205300, "volume": 1, "vwap": 252.7}
{"close": 74.0, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 74.15, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 4, "vwap": 74.075}
{"close": 69.15, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 69.15, "low": 69.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.15, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 2, "vwap": 69.15}
{"close": 58.76, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 58.76, "low": 58.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.76, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 140, "vwap": 58.76}
{"close": 57.0, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 10, "vwap": 57.0}
{"close": 53.27, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 53.35, "low": 53.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 180, "vwap": 53.285334}
{"close": 49.75, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 49.78, "low": 49.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.78, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 24, "vwap": 49.755}
{"close": 46.7, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 46.7, "low": 46.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 20, "vwap": 46.7}
{"close": 40.93, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 40.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 22, "vwap": 40.942727}
{"close": 38.43, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 38.43, "low": 38.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 38, "vwap": 38.38579}
{"close": 35.92, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 35.92, "low": 35.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.92, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 4, "vwap": 35.92}
{"close": 33.75, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.75, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 10, "vwap": 33.75}
{"close": 31.8, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 26, "vwap": 31.776923}
{"close": 28.01, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 14, "vwap": 28.058571}
{"close": 17.8, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 40, "vwap": 17.8}
{"close": 10.7, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 10, "vwap": 10.7}
{"close": 10.2, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 134, "vwap": 10.198507}
{"close": 35.2, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.2, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 2, "vwap": 35.2}
{"close": 40.0, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 2, "vwap": 40.0}
{"close": 54.08, "date": "2024-01-25", "datetime": "2024-01-25T17:55:00Z", "expiration_date": "2026-06-18", "high": 54.08, "low": 54.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.08, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205300, "volume": 6, "vwap": 54.08}
{"close": 4.5, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706205600, "volume": 5, "vwap": 4.5}
{"close": 7.2, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706205600, "volume": 1, "vwap": 7.2}
{"close": 234.0, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 234.0, "low": 234.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 234.0, "option_symbol": "META260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706205600, "volume": 1, "vwap": 234.0}
{"close": 88.25, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-12-18", "high": 88.25, "low": 88.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.25, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706205600, "volume": 2, "vwap": 88.25}
{"close": 32.2, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-12-18", "high": 32.2, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.2, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706205600, "volume": 5, "vwap": 32.2}
{"close": 18.2, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706205600, "volume": 1, "vwap": 18.2}
{"close": 186.14, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-12-18", "high": 186.14, "low": 186.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.14, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706205600, "volume": 1, "vwap": 186.14}
{"close": 167.89, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-12-18", "high": 167.89, "low": 167.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.77, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 167.83}
{"close": 100.48, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-12-18", "high": 100.48, "low": 100.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.18, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706205600, "volume": 2, "vwap": 100.33}
{"close": 102.85, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 102.85, "low": 102.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.85, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 102.85}
{"close": 74.0, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 74.0}
{"close": 65.0, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 65.0}
{"close": 60.73, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 60.73, "low": 60.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.73, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 20, "vwap": 60.73}
{"close": 57.05, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 57.05, "low": 57.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 1, "vwap": 57.05}
{"close": 53.25, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 53.25, "low": 53.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 4, "vwap": 53.2}
{"close": 49.75, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 6, "vwap": 49.75}
{"close": 43.85, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 1002, "vwap": 43.76996}
{"close": 38.4, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.42, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 26, "vwap": 38.509231}
{"close": 31.8, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 4, "vwap": 31.8}
{"close": 28.15, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 28.15}
{"close": 20.95, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 20.95}
{"close": 18.62, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 18.62, "low": 18.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.62, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 6, "vwap": 18.62}
{"close": 16.68, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 16.68, "low": 16.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.68, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 6, "vwap": 16.68}
{"close": 15.9, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 15.99, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.97, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 18, "vwap": 15.937778}
{"close": 14.38, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.38, "low": 14.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.38, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 14.38}
{"close": 10.25, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.23, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 40, "vwap": 10.2295}
{"close": 2.41, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.41, "low": 2.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.41, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 20, "vwap": 2.41}
{"close": 3.45, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 3.45}
{"close": 6.5, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 6.5}
{"close": 10.89, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 8, "vwap": 10.8975}
{"close": 32.55, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 20, "vwap": 32.55}
{"close": 37.9, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 1364, "vwap": 37.9}
{"close": 40.15, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.15, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 4, "vwap": 40.15}
{"close": 42.85, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 42.85, "low": 42.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 22, "vwap": 42.818182}
{"close": 53.85, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 53.85, "low": 53.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 6, "vwap": 53.85}
{"close": 60.12, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-06-18", "high": 60.12, "low": 60.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.12, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205600, "volume": 2, "vwap": 60.12}
{"close": 18.87, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-12-18", "high": 18.87, "low": 18.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.87, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706205600, "volume": 1, "vwap": 18.87}
{"close": 4.8, "date": "2024-01-25", "datetime": "2024-01-25T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706205600, "volume": 1, "vwap": 4.8}
{"close": 7.4, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706205900, "volume": 1, "vwap": 7.4}
{"close": 3.65, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706205900, "volume": 32, "vwap": 3.728125}
{"close": 21.01, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 21.01, "low": 21.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.01, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706205900, "volume": 1, "vwap": 21.01}
{"close": 42.31, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 42.31, "low": 42.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.31, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706205900, "volume": 1, "vwap": 42.31}
{"close": 19.85, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706205900, "volume": 6, "vwap": 19.85}
{"close": 14.71, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.71, "low": 14.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.71, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706205900, "volume": 1, "vwap": 14.71}
{"close": 72.55, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 72.55, "low": 72.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.55, "option_symbol": "AMZN260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706205900, "volume": 1, "vwap": 72.55}
{"close": 1.46, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.49, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1706205900, "volume": 4, "vwap": 1.47}
{"close": 8.1, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "GM261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706205900, "volume": 1, "vwap": 8.1}
{"close": 6.95, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.95, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706205900, "volume": 1, "vwap": 6.95}
{"close": 134.29, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 134.29, "low": 134.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.29, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706205900, "volume": 5, "vwap": 134.29}
{"close": 12.8, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "META260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706205900, "volume": 1, "vwap": 12.8}
{"close": 46.15, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 46.15, "low": 46.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.15, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706205900, "volume": 5, "vwap": 46.15}
{"close": 103.85, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 103.85, "low": 103.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.85, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 2, "vwap": 103.85}
{"close": 74.0, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 4, "vwap": 74.0}
{"close": 64.87, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 64.87, "low": 64.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.87, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 2, "vwap": 64.87}
{"close": 60.61, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 60.61, "low": 60.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.57, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 6, "vwap": 60.593333}
{"close": 58.5, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 2, "vwap": 58.5}
{"close": 49.75, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 2, "vwap": 49.75}
{"close": 38.45, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 38.46, "low": 38.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.46, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 202, "vwap": 38.276238}
{"close": 33.51, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 33.51, "low": 33.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.51, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 2, "vwap": 33.51}
{"close": 27.9, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 62, "vwap": 27.894839}
{"close": 19.6, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 2, "vwap": 19.6}
{"close": 15.75, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.87, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.87, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 152, "vwap": 15.863815}
{"close": 10.2, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.22, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.22, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 280, "vwap": 10.21}
{"close": 2.41, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.41, "low": 2.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.41, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 20, "vwap": 2.41}
{"close": 28.15, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.15, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 2, "vwap": 28.15}
{"close": 42.82, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-06-18", "high": 42.82, "low": 42.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.82, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706205900, "volume": 2, "vwap": 42.82}
{"close": 41.2, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706205900, "volume": 1, "vwap": 41.2}
{"close": 10.75, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706205900, "volume": 20, "vwap": 10.75}
{"close": 2.95, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706205900, "volume": 1, "vwap": 2.95}
{"close": 14.5, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706205900, "volume": 1, "vwap": 14.5}
{"close": 12.66, "date": "2024-01-25", "datetime": "2024-01-25T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1706205900, "volume": 5, "vwap": 12.656}
{"close": 4.45, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706206200, "volume": 2, "vwap": 4.45}
{"close": 3.65, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706206200, "volume": 1, "vwap": 3.65}
{"close": 14.0, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706206200, "volume": 1, "vwap": 14.0}
{"close": 19.8, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706206200, "volume": 29, "vwap": 19.8}
{"close": 72.85, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 72.85, "low": 72.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.85, "option_symbol": "AMZN260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706206200, "volume": 1, "vwap": 72.85}
{"close": 13.89, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 13.89, "low": 13.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.36, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 13.625}
{"close": 7.2, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706206200, "volume": 70, "vwap": 7.2}
{"close": 7.9, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1706206200, "volume": 2, "vwap": 7.9}
{"close": 150.5, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 150.7, "low": 150.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.7, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706206200, "volume": 2, "vwap": 150.6}
{"close": 79.5, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 79.5, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706206200, "volume": 2, "vwap": 79.25}
{"close": 92.5, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 92.5, "low": 92.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.5, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706206200, "volume": 1, "vwap": 92.5}
{"close": 180.19, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 180.19, "low": 180.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.19, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 180.19}
{"close": 134.91, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 134.91, "low": 134.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.91, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206200, "volume": 1, "vwap": 134.91}
{"close": 95.6, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 95.75, "low": 95.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.75, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 95.675}
{"close": 7.8, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206200, "volume": 1, "vwap": 7.8}
{"close": 80.34, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 80.34, "low": 80.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.34, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706206200, "volume": 6, "vwap": 80.34}
{"close": 69.55, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 69.55, "low": 69.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.55, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 6, "vwap": 69.55}
{"close": 49.9, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 14, "vwap": 49.857143}
{"close": 38.55, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 6, "vwap": 38.5}
{"close": 36.05, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 36.05, "low": 36.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 8, "vwap": 36.05}
{"close": 33.7, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 33.95, "low": 33.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.95, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 8, "vwap": 33.825}
{"close": 31.5, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 32, "vwap": 31.5}
{"close": 28.0, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 28.0}
{"close": 20.8, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.68, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 40, "vwap": 20.71}
{"close": 18.67, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 18.67, "low": 18.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.67, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 18.67}
{"close": 16.7, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 8, "vwap": 16.625}
{"close": 15.8, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 15.8}
{"close": 12.3, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 12.3}
{"close": 10.67, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.67, "low": 10.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.67, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 10.67}
{"close": 10.28, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.28, "low": 10.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.17, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 138, "vwap": 10.260435}
{"close": 53.99, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 53.99, "low": 53.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.99, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 53.99}
{"close": 66.35, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-06-18", "high": 66.35, "low": 66.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.35, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206200, "volume": 2, "vwap": 66.35}
{"close": 4.8, "date": "2024-01-25", "datetime": "2024-01-25T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706206200, "volume": 1, "vwap": 4.8}
{"close": 7.05, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706206500, "volume": 1, "vwap": 7.05}
{"close": 48.0, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706206500, "volume": 4, "vwap": 48.0}
{"close": 44.8, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706206500, "volume": 2, "vwap": 44.85}
{"close": 36.11, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 36.11, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706206500, "volume": 2, "vwap": 35.98}
{"close": 33.4, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 33.88, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.88, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706206500, "volume": 11, "vwap": 33.443636}
{"close": 13.78, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 13.78, "low": 13.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.78, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706206500, "volume": 1, "vwap": 13.78}
{"close": 23.45, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.45, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706206500, "volume": 1, "vwap": 23.45}
{"close": 89.01, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 89.01, "low": 89.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.01, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706206500, "volume": 5, "vwap": 89.01}
{"close": 41.25, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 41.79, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.79, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706206500, "volume": 6, "vwap": 41.7}
{"close": 14.58, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 14.58, "low": 14.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.58, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706206500, "volume": 9, "vwap": 14.58}
{"close": 16.35, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.35, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706206500, "volume": 10, "vwap": 16.35}
{"close": 99.02, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 99.02, "low": 99.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.02, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706206500, "volume": 1, "vwap": 99.02}
{"close": 78.02, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 78.02, "low": 78.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.02, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706206500, "volume": 1, "vwap": 78.02}
{"close": 95.0, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 95.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.0, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706206500, "volume": 2, "vwap": 95.0}
{"close": 78.66, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 78.66, "low": 78.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.66, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706206500, "volume": 4, "vwap": 78.66}
{"close": 87.0, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706206500, "volume": 1, "vwap": 87.0}
{"close": 31.95, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 31.95, "low": 31.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.95, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706206500, "volume": 5, "vwap": 31.95}
{"close": 161.0, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 161.0, "low": 161.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 161.0, "option_symbol": "NFLX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706206500, "volume": 1, "vwap": 161.0}
{"close": 7.5, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 16, "underlying_symbol": "NFLX", "unix_timestamp": 1706206500, "volume": 16, "vwap": 7.440625}
{"close": 60.5, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.25, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706206500, "volume": 2, "vwap": 60.375}
{"close": 88.9, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 88.9, "low": 88.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.25, "option_symbol": "NFLX261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706206500, "volume": 2, "vwap": 88.575}
{"close": 93.0, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 93.0, "low": 93.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.0, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706206500, "volume": 1, "vwap": 93.0}
{"close": 203.92, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 203.92, "low": 203.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.92, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206500, "volume": 1, "vwap": 203.92}
{"close": 167.4, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 167.4, "low": 167.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.4, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206500, "volume": 1, "vwap": 167.4}
{"close": 143.12, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 143.12, "low": 143.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.12, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206500, "volume": 1, "vwap": 143.12}
{"close": 134.84, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 134.84, "low": 134.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.84, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206500, "volume": 1, "vwap": 134.84}
{"close": 68.45, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 68.45, "low": 68.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.45, "option_symbol": "NVDA261218C01130000", "option_type": "call", "strike_price": 1130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206500, "volume": 1, "vwap": 68.45}
{"close": 81.88, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 81.88, "low": 81.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.88, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206500, "volume": 1, "vwap": 81.88}
{"close": 103.75, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 103.75, "low": 103.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.75, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206500, "volume": 1, "vwap": 103.75}
{"close": 195.3, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 195.3, "low": 195.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.3, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206500, "volume": 1, "vwap": 195.3}
{"close": 84.3, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 84.3, "low": 84.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.26, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706206500, "volume": 2, "vwap": 84.28}
{"close": 76.9, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 76.9, "low": 76.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.9, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706206500, "volume": 1, "vwap": 76.9}
{"close": 102.22, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 102.22, "low": 102.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.15, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 4, "vwap": 102.185}
{"close": 69.15, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 69.15, "low": 69.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.15, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 2, "vwap": 69.15}
{"close": 60.22, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 60.22, "low": 60.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.22, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 2, "vwap": 60.22}
{"close": 58.4, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 58.95, "low": 58.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 11, "vwap": 58.604545}
{"close": 54.56, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 54.56, "low": 54.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.56, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 4, "vwap": 54.56}
{"close": 52.9, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 53.22, "low": 52.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.22, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 6, "vwap": 53.113333}
{"close": 49.5, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 4, "vwap": 49.5}
{"close": 37.89, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 38.46, "low": 37.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.46, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 28, "vwap": 37.957143}
{"close": 27.6, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 6, "vwap": 27.856667}
{"close": 26.45, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.45, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 4, "vwap": 26.45}
{"close": 24.5, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 2, "vwap": 24.5}
{"close": 20.49, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 18, "vwap": 20.742222}
{"close": 19.55, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 19.57, "low": 19.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.57, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 6, "vwap": 19.563333}
{"close": 15.65, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 15.77, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.77, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 28, "vwap": 15.705714}
{"close": 10.6, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 20, "vwap": 10.6}
{"close": 10.1, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 66, "vwap": 10.136969}
{"close": 10.95, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 108, "vwap": 10.95}
{"close": 43.0, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 42.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.7, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 6, "vwap": 42.773333}
{"close": 48.49, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 48.49, "low": 48.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.49, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 18, "vwap": 48.49}
{"close": 51.15, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 51.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.05, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706206500, "volume": 16, "vwap": 51.1}
{"close": 12.2, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706206500, "volume": 1, "vwap": 12.2}
{"close": 2.9, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706206500, "volume": 1, "vwap": 2.9}
{"close": 4.8, "date": "2024-01-25", "datetime": "2024-01-25T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706206500, "volume": 1, "vwap": 4.8}
{"close": 5.95, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706206800, "volume": 2, "vwap": 5.95}
{"close": 4.49, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 4.49, "low": 4.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.49, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706206800, "volume": 1, "vwap": 4.49}
{"close": 0.4, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 0.4, "low": 0.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.4, "option_symbol": "AAL261218P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706206800, "volume": 1, "vwap": 0.4}
{"close": 24.0, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706206800, "volume": 7, "vwap": 24.0}
{"close": 29.45, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 28.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.91, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706206800, "volume": 13, "vwap": 29.117692}
{"close": 13.3, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.3, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706206800, "volume": 1, "vwap": 13.3}
{"close": 5.05, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.15, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706206800, "volume": 4, "vwap": 5.125}
{"close": 62.41, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 62.41, "low": 60.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.75, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706206800, "volume": 2, "vwap": 61.58}
{"close": 21.0, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706206800, "volume": 1, "vwap": 21.0}
{"close": 11.55, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706206800, "volume": 1, "vwap": 11.55}
{"close": 133.38, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 133.38, "low": 133.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.38, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706206800, "volume": 10, "vwap": 133.38}
{"close": 77.81, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 77.81, "low": 77.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.81, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706206800, "volume": 2, "vwap": 77.81}
{"close": 75.5, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.5, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706206800, "volume": 1, "vwap": 75.5}
{"close": 102.79, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 102.79, "low": 102.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.79, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706206800, "volume": 20, "vwap": 102.79}
{"close": 100.02, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 100.02, "low": 100.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.02, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706206800, "volume": 20, "vwap": 100.02}
{"close": 84.4, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 84.4, "low": 84.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.4, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706206800, "volume": 3, "vwap": 84.4}
{"close": 7.45, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.35, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706206800, "volume": 4, "vwap": 7.425}
{"close": 20.75, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706206800, "volume": 4, "vwap": 20.8625}
{"close": 44.0, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706206800, "volume": 1, "vwap": 44.0}
{"close": 294.68, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 294.68, "low": 294.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 294.68, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206800, "volume": 1, "vwap": 294.68}
{"close": 302.4, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 302.4, "low": 302.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 302.4, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206800, "volume": 1, "vwap": 302.4}
{"close": 235.0, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 235.0, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206800, "volume": 1, "vwap": 235.0}
{"close": 113.0, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.0, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706206800, "volume": 1, "vwap": 113.0}
{"close": 73.6, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 73.6, "low": 73.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.6, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 2, "vwap": 73.6}
{"close": 53.1, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 12, "vwap": 53.016667}
{"close": 49.3, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 49.3, "low": 49.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 8, "vwap": 49.3}
{"close": 46.32, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 46.32, "low": 46.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 4, "vwap": 46.31}
{"close": 40.6, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 10, "vwap": 40.6}
{"close": 38.08, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 38.08, "low": 37.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.88, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 26, "vwap": 37.996923}
{"close": 33.6, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.6, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 6, "vwap": 33.6}
{"close": 29.54, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 29.54, "low": 29.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.54, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 10, "vwap": 29.54}
{"close": 27.88, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 27.88, "low": 27.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.68, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 22, "vwap": 27.800909}
{"close": 21.85, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.85, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 8, "vwap": 21.85}
{"close": 19.45, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.4, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 8, "vwap": 19.4125}
{"close": 15.69, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 15.69, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 4, "vwap": 15.67}
{"close": 14.79, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.95, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 4, "vwap": 14.87}
{"close": 12.2, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 2, "vwap": 12.2}
{"close": 10.59, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 10.59, "low": 10.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.59, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 2, "vwap": 10.59}
{"close": 10.13, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 10.13, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 34, "vwap": 10.078235}
{"close": 25.95, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 25.95, "low": 25.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.95, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 10, "vwap": 25.95}
{"close": 28.16, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 12, "vwap": 28.175}
{"close": 45.32, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 45.54, "low": 45.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.44, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 58, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 506, "vwap": 45.370791}
{"close": 54.28, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-06-18", "high": 54.28, "low": 54.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.28, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706206800, "volume": 10, "vwap": 54.28}
{"close": 8.99, "date": "2024-01-25", "datetime": "2024-01-25T18:20:00Z", "expiration_date": "2026-12-18", "high": 9.01, "low": 8.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.99, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "UBER", "unix_timestamp": 1706206800, "volume": 5, "vwap": 8.998}
{"close": 1.38, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 1.38, "low": 1.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.38, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706207100, "volume": 200, "vwap": 1.38}
{"close": 0.1, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-12-18", "high": 0.1, "low": 0.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.1, "option_symbol": "AAL261218P00002000", "option_type": "put", "strike_price": 2.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706207100, "volume": 1, "vwap": 0.1}
{"close": 30.83, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 30.83, "low": 30.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.83, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706207100, "volume": 20, "vwap": 30.83}
{"close": 9.65, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.65, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706207100, "volume": 1, "vwap": 9.65}
{"close": 21.47, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 21.47, "low": 21.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.47, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706207100, "volume": 1, "vwap": 21.47}
{"close": 49.85, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 49.85, "low": 49.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.85, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706207100, "volume": 5, "vwap": 49.85}
{"close": 46.89, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 46.89, "low": 46.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.89, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706207100, "volume": 5, "vwap": 46.89}
{"close": 41.85, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.85, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706207100, "volume": 4, "vwap": 41.85}
{"close": 18.1, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706207100, "volume": 2, "vwap": 18.2}
{"close": 14.6, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.6, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706207100, "volume": 4, "vwap": 14.6}
{"close": 1.49, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 8, "underlying_symbol": "BAC", "unix_timestamp": 1706207100, "volume": 16, "vwap": 1.47}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706207100, "volume": 1, "vwap": 12.0}
{"close": 7.95, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706207100, "volume": 1, "vwap": 7.95}
{"close": 7.45, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.45, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706207100, "volume": 4, "vwap": 7.45}
{"close": 199.35, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-12-18", "high": 199.35, "low": 199.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.35, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706207100, "volume": 1, "vwap": 199.35}
{"close": 194.25, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-12-18", "high": 194.25, "low": 194.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.25, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706207100, "volume": 1, "vwap": 194.25}
{"close": 88.35, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-12-18", "high": 88.35, "low": 88.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.2, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706207100, "volume": 6, "vwap": 88.3}
{"close": 63.0, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706207100, "volume": 1, "vwap": 63.0}
{"close": 86.25, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-12-18", "high": 86.25, "low": 86.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.25, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706207100, "volume": 1, "vwap": 86.25}
{"close": 140.0, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 140.0, "low": 140.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 2, "vwap": 140.0}
{"close": 74.24, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 74.24, "low": 74.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.24, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 2, "vwap": 74.24}
{"close": 62.8, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 62.8, "low": 62.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.8, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 2, "vwap": 62.8}
{"close": 60.7, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.65, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 22, "vwap": 60.681818}
{"close": 56.99, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 56.99, "low": 56.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 8, "vwap": 56.93}
{"close": 38.35, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 24, "vwap": 38.316667}
{"close": 35.9, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 6, "vwap": 35.9}
{"close": 27.95, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 4, "vwap": 27.975}
{"close": 26.23, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 26.23, "low": 26.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.23, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 2, "vwap": 26.23}
{"close": 23.4, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 2, "vwap": 23.4}
{"close": 20.7, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 12, "vwap": 20.708333}
{"close": 15.8, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 2, "vwap": 15.8}
{"close": 10.65, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 20, "vwap": 10.65}
{"close": 3.45, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 4, "vwap": 3.45}
{"close": 8.45, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 8.51, "low": 8.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.51, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 6, "vwap": 8.49}
{"close": 28.03, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 6, "vwap": 28.053333}
{"close": 37.5, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 2, "vwap": 37.5}
{"close": 42.65, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 42.75, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 6, "vwap": 42.693333}
{"close": 48.1, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.15, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 16, "vwap": 48.16875}
{"close": 50.95, "date": "2024-01-25", "datetime": "2024-01-25T18:25:00Z", "expiration_date": "2026-06-18", "high": 51.15, "low": 50.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.15, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 128, "underlying_symbol": "TSLA", "unix_timestamp": 1706207100, "volume": 324, "vwap": 51.072222}
{"close": 12.01, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 12.01, "low": 12.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.01, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706207400, "volume": 1, "vwap": 12.01}
{"close": 7.95, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706207400, "volume": 1, "vwap": 7.95}
{"close": 13.45, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.45, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706207400, "volume": 1, "vwap": 13.45}
{"close": 78.07, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 78.07, "low": 77.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.83, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706207400, "volume": 5, "vwap": 77.914}
{"close": 51.54, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 51.54, "low": 51.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.54, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706207400, "volume": 1, "vwap": 51.54}
{"close": 7.55, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.45, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "NFLX", "unix_timestamp": 1706207400, "volume": 8, "vwap": 7.53}
{"close": 47.23, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 47.35, "low": 47.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.35, "option_symbol": "NFLX261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706207400, "volume": 5, "vwap": 47.278}
{"close": 94.35, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 94.35, "low": 94.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.35, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706207400, "volume": 2, "vwap": 94.35}
{"close": 58.5, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 58.5, "low": 58.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.5, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706207400, "volume": 1, "vwap": 58.5}
{"close": 103.2, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 103.21, "low": 103.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.21, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706207400, "volume": 5, "vwap": 103.204}
{"close": 127.0, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 127.0, "low": 127.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706207400, "volume": 1, "vwap": 127.0}
{"close": 20.0, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706207400, "volume": 1, "vwap": 20.0}
{"close": 140.0, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 140.0, "low": 140.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 20, "vwap": 140.0}
{"close": 102.95, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 102.95, "low": 102.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.95, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 2, "vwap": 102.95}
{"close": 84.35, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 84.35, "low": 84.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.35, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 2, "vwap": 84.35}
{"close": 74.3, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 74.3, "low": 74.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.17, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 24, "vwap": 74.233333}
{"close": 64.95, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.95, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 2, "vwap": 64.95}
{"close": 60.5, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 61.12, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 21, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 21, "vwap": 60.812381}
{"close": 58.73, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 58.98, "low": 58.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.98, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 6, "vwap": 58.803333}
{"close": 56.82, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 56.82, "low": 56.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.82, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 6, "vwap": 56.82}
{"close": 54.98, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 54.98, "low": 54.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.98, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 8, "vwap": 54.98}
{"close": 53.55, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 53.55, "low": 53.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 4, "vwap": 53.55}
{"close": 49.77, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 50.05, "low": 49.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.05, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 8, "vwap": 49.84}
{"close": 47.0, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 46.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 26, "vwap": 46.942308}
{"close": 38.45, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 4, "vwap": 38.4}
{"close": 31.75, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 2, "vwap": 31.75}
{"close": 27.83, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 27.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 38, "vwap": 27.956842}
{"close": 19.55, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.85, "low": 19.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.85, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 4, "vwap": 19.7}
{"close": 18.65, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 6, "vwap": 18.65}
{"close": 10.35, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.22, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 286, "vwap": 10.154685}
{"close": 2.38, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.38, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 48, "vwap": 2.38}
{"close": 10.84, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.84, "low": 10.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.84, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 4, "vwap": 10.84}
{"close": 27.92, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 12, "vwap": 27.976667}
{"close": 42.65, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.37, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207400, "volume": 4, "vwap": 42.51}
{"close": 23.9, "date": "2024-01-25", "datetime": "2024-01-25T18:30:00Z", "expiration_date": "2026-12-18", "high": 23.9, "low": 23.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.9, "option_symbol": "XOM261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706207400, "volume": 30, "vwap": 23.9}
{"close": 2.6, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706207700, "volume": 5, "vwap": 2.6}
{"close": 75.4, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 75.4, "low": 75.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.4, "option_symbol": "AAPL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706207700, "volume": 40, "vwap": 75.4}
{"close": 30.7, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.7, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706207700, "volume": 80, "vwap": 30.7}
{"close": 3.5, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706207700, "volume": 2, "vwap": 3.55}
{"close": 59.3, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.3, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706207700, "volume": 1, "vwap": 59.3}
{"close": 21.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706207700, "volume": 5, "vwap": 21.0}
{"close": 15.5, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706207700, "volume": 50, "vwap": 15.5}
{"close": 12.8, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 12.8}
{"close": 1.56, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.56, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706207700, "volume": 8, "vwap": 1.56}
{"close": 12.55, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.55, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706207700, "volume": 1, "vwap": 12.55}
{"close": 69.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706207700, "volume": 1, "vwap": 69.0}
{"close": 13.6, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706207700, "volume": 1, "vwap": 13.6}
{"close": 9.66, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 9.66, "low": 9.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.66, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706207700, "volume": 70, "vwap": 9.66}
{"close": 3.55, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706207700, "volume": 1, "vwap": 3.55}
{"close": 149.01, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 149.01, "low": 149.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.01, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706207700, "volume": 1, "vwap": 149.01}
{"close": 75.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706207700, "volume": 1, "vwap": 75.0}
{"close": 7.55, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706207700, "volume": 2, "vwap": 7.525}
{"close": 80.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706207700, "volume": 1, "vwap": 80.0}
{"close": 63.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706207700, "volume": 1, "vwap": 63.0}
{"close": 102.54, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-12-18", "high": 102.54, "low": 102.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.54, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 102.54}
{"close": 103.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 10, "vwap": 103.0}
{"close": 60.25, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.65, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 26, "vwap": 60.419231}
{"close": 58.5, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 58.5}
{"close": 53.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 53.05, "low": 52.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.99, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 6, "vwap": 53.013333}
{"close": 46.4, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 46.46, "low": 46.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.46, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 4, "vwap": 46.43}
{"close": 38.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 38.26, "low": 37.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 10, "vwap": 38.024}
{"close": 35.5, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 35.5}
{"close": 31.4, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 20, "vwap": 31.39}
{"close": 29.37, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 29.37, "low": 29.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.37, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 29.37}
{"close": 27.79, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 27.79, "low": 27.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.79, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 27.79}
{"close": 24.46, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 24.52, "low": 24.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.52, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 4, "vwap": 24.49}
{"close": 20.72, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 20.72, "low": 20.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.63, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 44, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 778, "vwap": 20.625527}
{"close": 18.45, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.45, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 18.45}
{"close": 15.6, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 26, "vwap": 15.546154}
{"close": 10.01, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 10.15, "low": 9.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 592, "vwap": 10.134662}
{"close": 2.37, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.38, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 202, "vwap": 2.380198}
{"close": 4.85, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 4.87, "low": 4.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.83, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 200, "vwap": 4.8403}
{"close": 6.5, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 4, "vwap": 6.5}
{"close": 8.5, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 20, "vwap": 8.5}
{"close": 10.9, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 6, "vwap": 10.9}
{"close": 15.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 15.0}
{"close": 26.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 26.0}
{"close": 28.2, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.2, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 28.2}
{"close": 42.6, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.6, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 2, "vwap": 42.6}
{"close": 51.0, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706207700, "volume": 4, "vwap": 51.0}
{"close": 16.52, "date": "2024-01-25", "datetime": "2024-01-25T18:35:00Z", "expiration_date": "2026-06-18", "high": 16.52, "low": 16.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.52, "option_symbol": "UBER260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706207700, "volume": 3, "vwap": 16.52}
{"close": 1.4, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 1.4, "low": 1.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.4, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706208000, "volume": 200, "vwap": 1.4}
{"close": 3.95, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.95, "option_symbol": "AAL260618P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706208000, "volume": 1, "vwap": 3.95}
{"close": 14.6, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.6, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706208000, "volume": 1, "vwap": 14.6}
{"close": 16.1, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "BA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706208000, "volume": 1, "vwap": 16.1}
{"close": 7.15, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706208000, "volume": 2, "vwap": 7.15}
{"close": 10.4, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706208000, "volume": 10, "vwap": 10.4}
{"close": 7.13, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 7.13, "low": 7.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.09, "option_symbol": "IWM260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706208000, "volume": 2, "vwap": 7.11}
{"close": 128.55, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 128.55, "low": 128.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.55, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706208000, "volume": 1, "vwap": 128.55}
{"close": 109.5, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 109.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.5, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706208000, "volume": 12, "vwap": 109.5}
{"close": 16.65, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706208000, "volume": 4, "vwap": 16.65}
{"close": 62.8, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 62.8, "low": 62.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706208000, "volume": 1, "vwap": 62.8}
{"close": 67.18, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 67.18, "low": 67.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.18, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 2, "vwap": 67.18}
{"close": 61.03, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 61.03, "low": 60.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.97, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 6, "vwap": 60.983333}
{"close": 58.57, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 58.57, "low": 58.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.57, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 2, "vwap": 58.57}
{"close": 57.1, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 57.1, "low": 57.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 4, "vwap": 57.1}
{"close": 53.4, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 52.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 10, "vwap": 53.13}
{"close": 49.67, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 49.67, "low": 49.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.67, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 8, "vwap": 49.67}
{"close": 46.8, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 46.8, "low": 46.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 28, "vwap": 46.621428}
{"close": 43.6, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 43.6, "low": 43.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 4, "vwap": 43.55}
{"close": 38.2, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 44, "vwap": 38.113636}
{"close": 33.48, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.7, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 4, "vwap": 33.59}
{"close": 31.65, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.57, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 20, "vwap": 31.593}
{"close": 27.95, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 46, "vwap": 27.926956}
{"close": 26.33, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 26.33, "low": 26.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.33, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 2, "vwap": 26.33}
{"close": 24.45, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.45, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 2, "vwap": 24.45}
{"close": 23.34, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.34, "low": 23.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.13, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 4, "vwap": 23.235}
{"close": 20.78, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 20.78, "low": 20.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.59, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 330, "vwap": 20.733212}
{"close": 15.85, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 2, "vwap": 15.85}
{"close": 14.25, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 2, "vwap": 14.25}
{"close": 10.2, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 10, "vwap": 10.19}
{"close": 16.5, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.62, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.61, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 14, "vwap": 16.588571}
{"close": 39.65, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.65, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 2, "vwap": 39.65}
{"close": 42.25, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208000, "volume": 2, "vwap": 42.25}
{"close": 3.0, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "UBER261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706208000, "volume": 1, "vwap": 3.0}
{"close": 23.9, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 23.9, "low": 23.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.9, "option_symbol": "XOM261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706208000, "volume": 20, "vwap": 23.9}
{"close": 2.8, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706208000, "volume": 2, "vwap": 2.825}
{"close": 9.05, "date": "2024-01-25", "datetime": "2024-01-25T18:40:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 9.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.05, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706208000, "volume": 1, "vwap": 9.05}
{"close": 49.76, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-12-18", "high": 49.76, "low": 49.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.76, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706208300, "volume": 1, "vwap": 49.76}
{"close": 10.5, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "CVX260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706208300, "volume": 1, "vwap": 10.5}
{"close": 49.8, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-12-18", "high": 49.8, "low": 49.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.8, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706208300, "volume": 1, "vwap": 49.8}
{"close": 46.75, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-12-18", "high": 46.75, "low": 46.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.75, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706208300, "volume": 1, "vwap": 46.75}
{"close": 14.65, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706208300, "volume": 2, "vwap": 14.675}
{"close": 6.66, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 6.66, "low": 6.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.66, "option_symbol": "IWM260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706208300, "volume": 1, "vwap": 6.66}
{"close": 28.2, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 28.2, "low": 28.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.2, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706208300, "volume": 1, "vwap": 28.2}
{"close": 41.75, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.75, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706208300, "volume": 1, "vwap": 41.75}
{"close": 77.8, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 77.8, "low": 77.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.8, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208300, "volume": 20, "vwap": 77.8}
{"close": 72.9, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 72.9, "low": 72.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.9, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208300, "volume": 20, "vwap": 72.9}
{"close": 12.9, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "MSFT260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208300, "volume": 1, "vwap": 12.9}
{"close": 22.5, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208300, "volume": 1, "vwap": 22.5}
{"close": 7.55, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706208300, "volume": 1, "vwap": 7.55}
{"close": 95.25, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-12-18", "high": 95.25, "low": 95.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.25, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 95.25}
{"close": 16.65, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706208300, "volume": 1, "vwap": 16.65}
{"close": 65.0, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 65.0}
{"close": 60.95, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 60.95, "low": 60.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 4, "vwap": 60.925}
{"close": 59.2, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 59.2, "low": 58.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 6, "vwap": 58.933333}
{"close": 43.74, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 43.74, "low": 43.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.74, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 43.74}
{"close": 41.02, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 41.02, "low": 41.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.02, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 41.02}
{"close": 38.6, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 26, "vwap": 38.338462}
{"close": 31.65, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.65, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 12, "vwap": 31.65}
{"close": 29.8, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 22, "vwap": 29.8}
{"close": 28.0, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 4, "vwap": 28.0}
{"close": 20.95, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 510, "vwap": 20.856157}
{"close": 19.66, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 19.66, "low": 19.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 36, "vwap": 19.655556}
{"close": 14.9, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 14.9}
{"close": 14.2, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 4, "vwap": 14.2}
{"close": 10.1, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 10.18, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 8, "vwap": 10.1525}
{"close": 15.0, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 15.0}
{"close": 27.9, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.9, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 27.9}
{"close": 32.4, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 4, "vwap": 32.4}
{"close": 48.0, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 47.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.95, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 4, "vwap": 47.975}
{"close": 50.75, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.75, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 4, "vwap": 50.75}
{"close": 53.4, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 53.4}
{"close": 78.7, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 78.7, "low": 78.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.7, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 78.7}
{"close": 170.19, "date": "2024-01-25", "datetime": "2024-01-25T18:45:00Z", "expiration_date": "2026-06-18", "high": 170.19, "low": 170.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.19, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208300, "volume": 2, "vwap": 170.19}
{"close": 2.8, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706208600, "volume": 1, "vwap": 2.8}
{"close": 3.54, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 3.54, "low": 3.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706208600, "volume": 3, "vwap": 3.54}
{"close": 46.1, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 46.1, "low": 41.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.35, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706208600, "volume": 3, "vwap": 44.516667}
{"close": 14.34, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 14.34, "low": 14.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.34, "option_symbol": "GOOGL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706208600, "volume": 1, "vwap": 14.34}
{"close": 49.7, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 49.8, "low": 49.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.8, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706208600, "volume": 6, "vwap": 49.725}
{"close": 7.1, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706208600, "volume": 4, "vwap": 7.1}
{"close": 192.25, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 192.5, "low": 192.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.25, "option_symbol": "MSFT260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706208600, "volume": 78, "vwap": 192.30359}
{"close": 8.45, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 8.45, "low": 8.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.45, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208600, "volume": 1, "vwap": 8.45}
{"close": 192.25, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 192.5, "low": 192.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.25, "option_symbol": "MSFT261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706208600, "volume": 78, "vwap": 192.308462}
{"close": 111.0, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 111.0, "low": 111.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.0, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208600, "volume": 2, "vwap": 111.0}
{"close": 89.33, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 89.55, "low": 89.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1706208600, "volume": 25, "vwap": 89.3784}
{"close": 86.81, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 87.03, "low": 86.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.03, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706208600, "volume": 20, "vwap": 86.824}
{"close": 34.1, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 34.1, "low": 34.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.1, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208600, "volume": 2, "vwap": 34.1}
{"close": 32.2, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 32.35, "low": 32.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.05, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 9, "underlying_symbol": "MSFT", "unix_timestamp": 1706208600, "volume": 9, "vwap": 32.198889}
{"close": 7.5, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706208600, "volume": 1, "vwap": 7.5}
{"close": 30.5, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-12-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706208600, "volume": 1, "vwap": 30.5}
{"close": 103.01, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 103.5, "low": 103.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 4, "vwap": 103.255}
{"close": 74.07, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 74.07, "low": 74.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.07, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 2, "vwap": 74.07}
{"close": 60.69, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 60.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 48, "vwap": 60.97875}
{"close": 53.25, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 53.25, "low": 53.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 2, "vwap": 53.25}
{"close": 50.0, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 20, "vwap": 50.0}
{"close": 43.8, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 43.83, "low": 43.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.83, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 28, "vwap": 43.804286}
{"close": 40.84, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 41.07, "low": 40.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.07, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 198, "vwap": 40.846869}
{"close": 38.35, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 2, "vwap": 38.35}
{"close": 35.95, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 35.95, "low": 35.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 6, "vwap": 35.95}
{"close": 29.82, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 29.82, "low": 29.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.82, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 2, "vwap": 29.82}
{"close": 28.1, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 2, "vwap": 28.1}
{"close": 21.99, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 21.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 16, "vwap": 21.99}
{"close": 20.75, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 20.81, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.81, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 40, "vwap": 20.7725}
{"close": 15.75, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 50, "vwap": 15.81}
{"close": 14.99, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 14.99, "low": 14.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.99, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 4, "vwap": 14.99}
{"close": 12.9, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 2, "vwap": 12.9}
{"close": 11.19, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 11.19, "low": 11.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.19, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 4, "vwap": 11.19}
{"close": 10.2, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 72, "vwap": 10.201389}
{"close": 21.88, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 21.88, "low": 21.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.88, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 50, "vwap": 21.88}
{"close": 23.8, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 8, "vwap": 23.75}
{"close": 42.42, "date": "2024-01-25", "datetime": "2024-01-25T18:50:00Z", "expiration_date": "2026-06-18", "high": 42.42, "low": 42.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.35, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706208600, "volume": 18, "vwap": 42.37}
{"close": 5.0, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706208900, "volume": 1, "vwap": 5.0}
{"close": 1.55, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706208900, "volume": 10, "vwap": 1.55}
{"close": 10.0, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706208900, "volume": 1, "vwap": 10.0}
{"close": 11.35, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706208900, "volume": 1, "vwap": 11.35}
{"close": 7.0, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706208900, "volume": 2, "vwap": 7.0}
{"close": 12.84, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 12.84, "low": 12.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.84, "option_symbol": "INTC261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706208900, "volume": 1, "vwap": 12.84}
{"close": 133.5, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 133.5, "low": 133.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.5, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706208900, "volume": 10, "vwap": 133.5}
{"close": 22.0, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "MSFT260618P00325000", "option_type": "put", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208900, "volume": 1, "vwap": 22.0}
{"close": 23.25, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.25, "option_symbol": "MSFT260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208900, "volume": 1, "vwap": 23.25}
{"close": 132.0, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 132.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.0, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706208900, "volume": 3, "vwap": 132.0}
{"close": 88.7, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 89.22, "low": 88.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.22, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706208900, "volume": 3, "vwap": 88.873333}
{"close": 32.4, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 32.5, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.2, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 18, "underlying_symbol": "MSFT", "unix_timestamp": 1706208900, "volume": 18, "vwap": 32.325}
{"close": 35.6, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 35.6, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706208900, "volume": 2, "vwap": 35.6}
{"close": 20.5, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706208900, "volume": 1, "vwap": 20.5}
{"close": 72.95, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 72.95, "low": 72.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.95, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706208900, "volume": 1, "vwap": 72.95}
{"close": 138.0, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 138.0, "low": 138.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706208900, "volume": 1, "vwap": 138.0}
{"close": 67.65, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 67.65, "low": 67.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.65, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706208900, "volume": 1, "vwap": 67.65}
{"close": 68.94, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 68.94, "low": 68.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.93, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 12, "vwap": 68.938333}
{"close": 59.95, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 59.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 14, "vwap": 60.235714}
{"close": 58.55, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 58.55, "low": 58.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.55, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 2, "vwap": 58.55}
{"close": 49.05, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 49.52, "low": 49.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 106, "vwap": 49.123208}
{"close": 46.0, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 6, "vwap": 46.0}
{"close": 33.17, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 10, "vwap": 33.236}
{"close": 29.45, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.45, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 4, "vwap": 29.45}
{"close": 27.4, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 27.5, "low": 27.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 22, "vwap": 27.436364}
{"close": 25.75, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.75, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 2, "vwap": 25.75}
{"close": 22.95, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 22.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 198, "vwap": 22.972727}
{"close": 15.4, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 56, "vwap": 15.528571}
{"close": 14.75, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.75, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 2, "vwap": 14.75}
{"close": 14.0, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 6, "vwap": 14.0}
{"close": 12.65, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.65, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 16, "vwap": 12.65}
{"close": 9.85, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 50, "vwap": 9.922}
{"close": 8.55, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 6, "vwap": 8.55}
{"close": 10.9, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 4, "vwap": 10.9}
{"close": 28.17, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 28.17, "low": 28.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.17, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 2, "vwap": 28.17}
{"close": 42.65, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.65, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 2, "vwap": 42.65}
{"close": 51.25, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.2, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 4, "vwap": 51.225}
{"close": 54.13, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 54.13, "low": 54.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.13, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 8, "vwap": 54.13}
{"close": 80.3, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-06-18", "high": 80.3, "low": 80.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.3, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706208900, "volume": 2, "vwap": 80.3}
{"close": 12.2, "date": "2024-01-25", "datetime": "2024-01-25T18:55:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706208900, "volume": 1, "vwap": 12.2}
{"close": 3.98, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.98, "low": 3.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.98, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706209200, "volume": 3, "vwap": 3.98}
{"close": 103.1, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 103.1, "low": 103.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.1, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706209200, "volume": 1, "vwap": 103.1}
{"close": 79.0, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706209200, "volume": 10, "vwap": 79.0}
{"close": 44.36, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 44.36, "low": 44.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.36, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706209200, "volume": 7, "vwap": 44.36}
{"close": 37.96, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 37.96, "low": 37.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.96, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706209200, "volume": 7, "vwap": 37.96}
{"close": 10.75, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706209200, "volume": 1, "vwap": 10.75}
{"close": 32.0, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 31.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.97, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706209200, "volume": 2, "vwap": 31.985}
{"close": 27.8, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706209200, "volume": 1, "vwap": 27.8}
{"close": 2.79, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706209200, "volume": 2, "vwap": 2.78}
{"close": 4.68, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 4.68, "low": 4.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.68, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706209200, "volume": 1, "vwap": 4.68}
{"close": 56.98, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 56.98, "low": 56.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.55, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706209200, "volume": 5, "vwap": 56.894}
{"close": 11.0, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "BA261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706209200, "volume": 1, "vwap": 11.0}
{"close": 34.66, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 34.94, "low": 34.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.94, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706209200, "volume": 5, "vwap": 34.716}
{"close": 26.7, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.7, "option_symbol": "INTC260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706209200, "volume": 1, "vwap": 26.7}
{"close": 14.5, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706209200, "volume": 1, "vwap": 14.5}
{"close": 7.4, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706209200, "volume": 1, "vwap": 7.4}
{"close": 34.45, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.45, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706209200, "volume": 1, "vwap": 34.45}
{"close": 18.8, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706209200, "volume": 1, "vwap": 18.8}
{"close": 124.82, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 124.82, "low": 124.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.82, "option_symbol": "MSFT260618C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706209200, "volume": 1, "vwap": 124.82}
{"close": 125.44, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 125.44, "low": 125.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.44, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706209200, "volume": 1, "vwap": 125.44}
{"close": 88.5, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 88.65, "low": 88.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.65, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706209200, "volume": 4, "vwap": 88.575}
{"close": 71.63, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 71.63, "low": 71.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.63, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706209200, "volume": 10, "vwap": 71.63}
{"close": 32.55, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 32.55, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 9, "underlying_symbol": "MSFT", "unix_timestamp": 1706209200, "volume": 9, "vwap": 32.483333}
{"close": 51.0, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706209200, "volume": 10, "vwap": 51.0}
{"close": 4.75, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706209200, "volume": 1, "vwap": 4.75}
{"close": 210.39, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 210.39, "low": 210.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.39, "option_symbol": "NFLX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706209200, "volume": 1, "vwap": 210.39}
{"close": 44.5, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706209200, "volume": 1, "vwap": 44.5}
{"close": 81.0, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706209200, "volume": 1, "vwap": 81.0}
{"close": 302.39, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 302.39, "low": 302.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 302.39, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209200, "volume": 1, "vwap": 302.39}
{"close": 11.5, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706209200, "volume": 1, "vwap": 11.5}
{"close": 101.9, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 101.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 12, "vwap": 101.916667}
{"close": 73.0, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 12, "vwap": 73.0}
{"close": 68.43, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 68.53, "low": 68.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.53, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 6, "vwap": 68.463333}
{"close": 59.95, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 59.95, "low": 59.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 6, "vwap": 59.823333}
{"close": 57.86, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 57.86, "low": 57.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.86, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 4, "vwap": 57.86}
{"close": 48.84, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 48.84, "low": 48.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.84, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 20, "vwap": 48.84}
{"close": 40.15, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.15, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 42, "vwap": 40.028571}
{"close": 37.58, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 40, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 98, "vwap": 37.56449}
{"close": 33.06, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 33.06, "low": 33.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.06, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 4, "vwap": 33.06}
{"close": 27.4, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 27.4, "low": 27.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 8, "vwap": 27.3875}
{"close": 17.15, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.15, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 4, "vwap": 17.15}
{"close": 15.4, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 12, "vwap": 15.4}
{"close": 10.4, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 20, "vwap": 10.4}
{"close": 10.0, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 18, "vwap": 9.927778}
{"close": 4.83, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 4.83, "low": 4.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.83, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 2, "vwap": 4.83}
{"close": 6.55, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 6.55, "low": 6.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.55, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 4, "vwap": 6.55}
{"close": 12.25, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 4, "vwap": 12.25}
{"close": 37.7, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.7, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 6, "vwap": 37.7}
{"close": 40.25, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 2, "vwap": 40.25}
{"close": 42.82, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 42.82, "low": 42.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.72, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 8, "vwap": 42.77}
{"close": 80.9, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 80.9, "low": 80.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.9, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 2, "vwap": 80.9}
{"close": 88.03, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 88.03, "low": 88.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.03, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 2, "vwap": 88.03}
{"close": 152.29, "date": "2024-01-25", "datetime": "2024-01-25T19:00:00Z", "expiration_date": "2026-06-18", "high": 152.29, "low": 152.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.29, "option_symbol": "TSLA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209200, "volume": 8, "vwap": 152.29}
{"close": 7.24, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 7.24, "low": 7.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.24, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706209500, "volume": 1, "vwap": 7.24}
{"close": 44.15, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 44.27, "low": 44.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.27, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706209500, "volume": 2, "vwap": 44.21}
{"close": 38.1, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706209500, "volume": 3, "vwap": 38.1}
{"close": 35.46, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 35.46, "low": 35.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.46, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706209500, "volume": 1, "vwap": 35.46}
{"close": 38.55, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.55, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706209500, "volume": 1, "vwap": 38.55}
{"close": 36.4, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.4, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706209500, "volume": 1, "vwap": 36.4}
{"close": 13.05, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.05, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706209500, "volume": 5, "vwap": 13.05}
{"close": 16.4, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706209500, "volume": 10, "vwap": 16.4}
{"close": 9.2, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706209500, "volume": 1, "vwap": 9.2}
{"close": 5.1, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.1, "option_symbol": "GDX261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1706209500, "volume": 10, "vwap": 5.1}
{"close": 108.0, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 108.0, "low": 108.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706209500, "volume": 1, "vwap": 108.0}
{"close": 4.25, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "GOOGL261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706209500, "volume": 1, "vwap": 4.25}
{"close": 13.2, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706209500, "volume": 1, "vwap": 13.2}
{"close": 2.01, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.04, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706209500, "volume": 4, "vwap": 2.0175}
{"close": 53.08, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 53.08, "low": 53.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.08, "option_symbol": "IWM260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706209500, "volume": 1, "vwap": 53.08}
{"close": 25.0, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "IWM261218C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706209500, "volume": 2, "vwap": 25.0}
{"close": 66.9, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 66.9, "low": 66.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.9, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706209500, "volume": 1, "vwap": 66.9}
{"close": 6.41, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 6.41, "low": 6.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.41, "option_symbol": "MGM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1706209500, "volume": 1, "vwap": 6.41}
{"close": 124.23, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 124.4, "low": 124.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.4, "option_symbol": "MSFT260618C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706209500, "volume": 2, "vwap": 124.315}
{"close": 32.55, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706209500, "volume": 1, "vwap": 32.55}
{"close": 20.75, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706209500, "volume": 1, "vwap": 20.75}
{"close": 18.6, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 1, "vwap": 18.6}
{"close": 531.22, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 531.22, "low": 531.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 531.22, "option_symbol": "NVDA260618P01140000", "option_type": "put", "strike_price": 1140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 1, "vwap": 531.22}
{"close": 590.17, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 590.17, "low": 590.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 590.17, "option_symbol": "NVDA260618P01200000", "option_type": "put", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 1, "vwap": 590.17}
{"close": 332.9, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 332.9, "low": 332.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 332.9, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 1, "vwap": 332.9}
{"close": 326.35, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 326.35, "low": 326.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 326.35, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 1, "vwap": 326.35}
{"close": 36.0, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "NVDA261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 1, "vwap": 36.0}
{"close": 63.8, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 63.8, "low": 63.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.7, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 3, "vwap": 63.733333}
{"close": 105.0, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 5, "vwap": 105.0}
{"close": 185.0, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 1, "vwap": 185.0}
{"close": 590.0, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 590.0, "low": 590.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 590.0, "option_symbol": "NVDA261218P01200000", "option_type": "put", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 590.0}
{"close": 20.5, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706209500, "volume": 1, "vwap": 20.5}
{"close": 115.5, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 115.5, "low": 115.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.5, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 115.5}
{"close": 80.5, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.5, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 80.5}
{"close": 59.6, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 10, "vwap": 59.64}
{"close": 55.8, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 55.8, "low": 55.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 55.8}
{"close": 52.4, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 52.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 8, "vwap": 52.4}
{"close": 40.1, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 40.1}
{"close": 37.3, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 38, "vwap": 37.384211}
{"close": 35.21, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 35.21, "low": 35.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.21, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 35.21}
{"close": 30.78, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 30.78, "low": 30.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.78, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 4, "vwap": 30.78}
{"close": 27.41, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 20, "vwap": 27.418}
{"close": 25.7, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.7, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 25.7}
{"close": 24.2, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.2, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 24.2}
{"close": 21.6, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.6, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 21.6}
{"close": 20.25, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 4, "vwap": 20.25}
{"close": 19.2, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 2, "vwap": 19.2}
{"close": 9.87, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 22, "vwap": 9.877273}
{"close": 2.37, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 40, "vwap": 2.37}
{"close": 12.3, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 10, "vwap": 12.3}
{"close": 28.39, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 28.39, "low": 28.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.39, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 6, "vwap": 28.39}
{"close": 42.93, "date": "2024-01-25", "datetime": "2024-01-25T19:05:00Z", "expiration_date": "2026-06-18", "high": 42.93, "low": 42.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.93, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209500, "volume": 20, "vwap": 42.93}
{"close": 2.5, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706209800, "volume": 1, "vwap": 2.5}
{"close": 14.82, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 14.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706209800, "volume": 5, "vwap": 14.886}
{"close": 1.52, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1706209800, "volume": 22, "vwap": 1.509545}
{"close": 14.5, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706209800, "volume": 1, "vwap": 14.5}
{"close": 7.0, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706209800, "volume": 2, "vwap": 7.0}
{"close": 1.77, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.78, "low": 1.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.72, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706209800, "volume": 4, "vwap": 1.7475}
{"close": 25.0, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706209800, "volume": 2, "vwap": 25.0}
{"close": 4.8, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "NCLH261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706209800, "volume": 1, "vwap": 4.8}
{"close": 328.93, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 328.93, "low": 328.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 328.93, "option_symbol": "NFLX261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706209800, "volume": 1, "vwap": 328.93}
{"close": 289.67, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 289.67, "low": 289.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 289.57, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706209800, "volume": 2, "vwap": 289.62}
{"close": 188.1, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 188.1, "low": 188.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.1, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209800, "volume": 3, "vwap": 188.1}
{"close": 92.2, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 92.25, "low": 92.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.05, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706209800, "volume": 7, "vwap": 92.185714}
{"close": 24.55, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 24.55, "low": 24.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.55, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209800, "volume": 1, "vwap": 24.55}
{"close": 63.64, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 63.64, "low": 63.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.64, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706209800, "volume": 1, "vwap": 63.64}
{"close": 8.0, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "SPY261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706209800, "volume": 3, "vwap": 8.0}
{"close": 60.05, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 59.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.85, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 22, "vwap": 59.868182}
{"close": 52.6, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.57, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 4, "vwap": 52.585}
{"close": 48.91, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 48.91, "low": 48.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.91, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 50, "vwap": 48.91}
{"close": 37.6, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 4, "vwap": 37.6}
{"close": 35.16, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 35.16, "low": 35.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.16, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 2, "vwap": 35.16}
{"close": 33.0, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 2, "vwap": 33.0}
{"close": 31.3, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 6, "vwap": 31.3}
{"close": 27.55, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 26, "vwap": 27.506923}
{"close": 20.37, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.37, "low": 20.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.37, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 6, "vwap": 20.37}
{"close": 10.45, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 20, "vwap": 10.45}
{"close": 20.15, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.15, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 10, "vwap": 20.138}
{"close": 22.1, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.1, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 4, "vwap": 22.1}
{"close": 308.3, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-06-18", "high": 308.3, "low": 308.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 308.3, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706209800, "volume": 2, "vwap": 308.3}
{"close": 12.2, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706209800, "volume": 4, "vwap": 12.2}
{"close": 12.6, "date": "2024-01-25", "datetime": "2024-01-25T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706209800, "volume": 1, "vwap": 12.6}
{"close": 2.79, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.78, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706210100, "volume": 9, "vwap": 2.793333}
{"close": 49.5, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706210100, "volume": 1, "vwap": 49.5}
{"close": 2.39, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.39, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 11, "underlying_symbol": "BAC", "unix_timestamp": 1706210100, "volume": 12, "vwap": 2.349167}
{"close": 18.78, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 18.78, "low": 18.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.78, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706210100, "volume": 1, "vwap": 18.78}
{"close": 13.2, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706210100, "volume": 1, "vwap": 13.2}
{"close": 25.0, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706210100, "volume": 10, "vwap": 25.0}
{"close": 109.5, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 109.5, "low": 109.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.5, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706210100, "volume": 2, "vwap": 109.5}
{"close": 83.0, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706210100, "volume": 1, "vwap": 83.0}
{"close": 34.1, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 34.1, "low": 34.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.1, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706210100, "volume": 1, "vwap": 34.1}
{"close": 39.24, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 39.24, "low": 39.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.24, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706210100, "volume": 1, "vwap": 39.24}
{"close": 6.7, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706210100, "volume": 1, "vwap": 6.7}
{"close": 41.0, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706210100, "volume": 1, "vwap": 41.0}
{"close": 79.46, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 79.46, "low": 79.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.46, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706210100, "volume": 6, "vwap": 79.46}
{"close": 39.5, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706210100, "volume": 3, "vwap": 39.5}
{"close": 86.85, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 86.85, "low": 86.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.85, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 2, "vwap": 86.85}
{"close": 62.34, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 62.34, "low": 62.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.33, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 6, "vwap": 62.336667}
{"close": 60.35, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 60.36, "low": 60.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 12, "vwap": 60.285}
{"close": 58.3, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 2, "vwap": 58.3}
{"close": 52.79, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 52.79, "low": 52.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.68, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 6, "vwap": 52.716667}
{"close": 49.41, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 49.41, "low": 49.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.35, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 14, "vwap": 49.358571}
{"close": 38.0, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 10, "vwap": 38.0}
{"close": 35.55, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 4, "vwap": 35.55}
{"close": 33.35, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 33.35, "low": 33.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.35, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 4, "vwap": 33.35}
{"close": 11.64, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.64, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 4, "vwap": 11.595}
{"close": 16.67, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 16.67, "low": 16.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.67, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 2, "vwap": 16.67}
{"close": 28.0, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 20, "vwap": 28.0}
{"close": 32.59, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 32.59, "low": 32.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.59, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 2, "vwap": 32.59}
{"close": 34.94, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 34.94, "low": 34.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.94, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 2, "vwap": 34.94}
{"close": 40.04, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 40.04, "low": 40.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.03, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 6, "vwap": 40.036667}
{"close": 42.8, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.8, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210100, "volume": 2, "vwap": 42.8}
{"close": 14.6, "date": "2024-01-25", "datetime": "2024-01-25T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.6, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706210100, "volume": 1, "vwap": 14.6}
{"close": 103.36, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 103.4, "low": 103.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.4, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706210400, "volume": 50, "vwap": 103.364}
{"close": 38.35, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 38.37, "low": 38.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.37, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706210400, "volume": 20, "vwap": 38.352}
{"close": 17.55, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.55, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706210400, "volume": 1, "vwap": 17.55}
{"close": 2.77, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706210400, "volume": 9, "vwap": 2.774444}
{"close": 4.9, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706210400, "volume": 2, "vwap": 4.9}
{"close": 46.35, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 46.35, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.35, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706210400, "volume": 1, "vwap": 46.35}
{"close": 17.5, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 17.6, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.6, "option_symbol": "IWM261218C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706210400, "volume": 4, "vwap": 17.575}
{"close": 5.5, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "NCLH261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706210400, "volume": 1, "vwap": 5.5}
{"close": 87.3, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 87.4, "low": 87.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.4, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 87.35}
{"close": 91.89, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 91.89, "low": 91.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.89, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706210400, "volume": 4, "vwap": 91.89}
{"close": 78.4, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 78.4, "low": 78.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.4, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706210400, "volume": 3, "vwap": 78.4}
{"close": 57.26, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 57.26, "low": 57.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.26, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706210400, "volume": 2, "vwap": 57.26}
{"close": 110.3, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 110.3, "low": 110.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.3, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 4, "vwap": 110.3}
{"close": 103.07, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 103.07, "low": 103.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.07, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 103.07}
{"close": 84.0, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 84.0}
{"close": 78.57, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 78.57, "low": 78.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.57, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 78.57}
{"close": 60.31, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 60.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 50, "vwap": 60.476}
{"close": 58.2, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 58.2, "low": 58.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 58.2}
{"close": 52.9, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 53.05, "low": 52.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 34, "vwap": 53.041176}
{"close": 49.47, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 49.47, "low": 49.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.47, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 49.47}
{"close": 35.6, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 35.6}
{"close": 27.6, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 4, "vwap": 27.65}
{"close": 20.55, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 20.55}
{"close": 18.5, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.4, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 4, "vwap": 18.45}
{"close": 28.11, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 28.14, "low": 28.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.14, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 8, "vwap": 28.125}
{"close": 32.51, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 32.7, "low": 32.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.7, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 4, "vwap": 32.605}
{"close": 34.93, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 34.93, "low": 34.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.93, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 2, "vwap": 34.93}
{"close": 42.61, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-06-18", "high": 42.64, "low": 42.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.45, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706210400, "volume": 10, "vwap": 42.59}
{"close": 1.48, "date": "2024-01-25", "datetime": "2024-01-25T19:20:00Z", "expiration_date": "2026-12-18", "high": 1.48, "low": 1.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.48, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706210400, "volume": 1, "vwap": 1.48}
{"close": 4.49, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 4.49, "low": 4.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.49, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706210700, "volume": 1, "vwap": 4.49}
{"close": 5.74, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 5.74, "low": 5.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.74, "option_symbol": "AAL260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706210700, "volume": 3, "vwap": 5.74}
{"close": 35.53, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 35.53, "low": 35.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.53, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706210700, "volume": 1, "vwap": 35.53}
{"close": 21.65, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 21.65, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706210700, "volume": 1, "vwap": 21.65}
{"close": 5.0, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "COP260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "COP", "unix_timestamp": 1706210700, "volume": 7, "vwap": 5.021429}
{"close": 41.35, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 41.35, "low": 41.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.35, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706210700, "volume": 1, "vwap": 41.35}
{"close": 25.9, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 25.9, "low": 25.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.9, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706210700, "volume": 1, "vwap": 25.9}
{"close": 28.35, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 28.35, "low": 28.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "GOOGL261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706210700, "volume": 1, "vwap": 28.35}
{"close": 12.25, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706210700, "volume": 1, "vwap": 12.25}
{"close": 7.2, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706210700, "volume": 1, "vwap": 7.2}
{"close": 1.3, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.3, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706210700, "volume": 1, "vwap": 1.3}
{"close": 203.85, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 203.85, "low": 203.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.85, "option_symbol": "MSFT261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706210700, "volume": 1, "vwap": 203.85}
{"close": 84.11, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 84.11, "low": 84.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.11, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706210700, "volume": 1, "vwap": 84.11}
{"close": 32.8, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706210700, "volume": 1, "vwap": 32.8}
{"close": 4.25, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "NCLH261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706210700, "volume": 1, "vwap": 4.25}
{"close": 121.67, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 121.67, "low": 121.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.67, "option_symbol": "NFLX261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706210700, "volume": 1, "vwap": 121.67}
{"close": 46.95, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 46.95, "low": 46.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.95, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706210700, "volume": 1, "vwap": 46.95}
{"close": 78.0, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706210700, "volume": 1, "vwap": 78.0}
{"close": 200.0, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706210700, "volume": 10, "vwap": 200.0}
{"close": 70.85, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 70.85, "low": 70.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.85, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706210700, "volume": 2, "vwap": 70.85}
{"close": 70.95, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-12-18", "high": 70.95, "low": 70.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.95, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706210700, "volume": 1, "vwap": 70.95}
{"close": 102.4, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 102.4, "low": 102.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.4, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 2, "vwap": 102.4}
{"close": 58.8, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 2, "vwap": 58.8}
{"close": 52.95, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 52.95, "low": 52.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.83, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 4, "vwap": 52.89}
{"close": 49.5, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 2, "vwap": 49.5}
{"close": 43.38, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 43.38, "low": 43.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.38, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 18, "vwap": 43.38}
{"close": 40.68, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.68, "low": 40.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.68, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 18, "vwap": 40.68}
{"close": 38.16, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 38.16, "low": 38.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.16, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 20, "vwap": 38.16}
{"close": 27.78, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 8, "vwap": 27.79}
{"close": 26.05, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.05, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 34, "vwap": 26.05}
{"close": 15.68, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 15.68, "low": 15.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.68, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 8, "vwap": 15.68}
{"close": 2.37, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 48, "vwap": 2.37}
{"close": 20.1, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 2, "vwap": 20.1}
{"close": 28.1, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 34, "vwap": 28.1}
{"close": 42.52, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 42.52, "low": 42.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.52, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 12, "vwap": 42.52}
{"close": 51.1, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 50.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.95, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 14, "vwap": 50.985714}
{"close": 53.9, "date": "2024-01-25", "datetime": "2024-01-25T19:25:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.9, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706210700, "volume": 12, "vwap": 53.9}
{"close": 6.1, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706211000, "volume": 2, "vwap": 6.1}
{"close": 3.6, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706211000, "volume": 2, "vwap": 3.6}
{"close": 38.28, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 38.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706211000, "volume": 80, "vwap": 38.7925}
{"close": 41.02, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 41.02, "low": 41.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.02, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706211000, "volume": 1, "vwap": 41.02}
{"close": 55.0, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706211000, "volume": 3, "vwap": 55.0}
{"close": 50.0, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706211000, "volume": 1, "vwap": 50.0}
{"close": 5.64, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 5.64, "low": 5.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.64, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706211000, "volume": 5, "vwap": 5.64}
{"close": 7.05, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706211000, "volume": 2, "vwap": 7.05}
{"close": 4.5, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706211000, "volume": 4, "vwap": 4.5}
{"close": 3.2, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706211000, "volume": 1, "vwap": 3.2}
{"close": 66.26, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 66.26, "low": 66.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.26, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706211000, "volume": 1, "vwap": 66.26}
{"close": 90.34, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 90.34, "low": 88.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.52, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706211000, "volume": 20, "vwap": 90.158}
{"close": 80.87, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 80.87, "low": 80.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.87, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706211000, "volume": 2, "vwap": 80.87}
{"close": 65.45, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 65.45, "low": 65.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.45, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706211000, "volume": 3, "vwap": 65.45}
{"close": 258.72, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 258.72, "low": 258.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.72, "option_symbol": "NFLX261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706211000, "volume": 20, "vwap": 258.72}
{"close": 252.22, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 252.22, "low": 252.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 252.22, "option_symbol": "NFLX261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706211000, "volume": 20, "vwap": 252.22}
{"close": 7.45, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706211000, "volume": 2, "vwap": 7.425}
{"close": 527.83, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 527.83, "low": 527.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 527.83, "option_symbol": "NVDA260618P01140000", "option_type": "put", "strike_price": 1140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211000, "volume": 1, "vwap": 527.83}
{"close": 586.87, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 586.87, "low": 586.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 586.87, "option_symbol": "NVDA260618P01200000", "option_type": "put", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211000, "volume": 1, "vwap": 586.87}
{"close": 56.9, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 56.9, "low": 56.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.9, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211000, "volume": 1, "vwap": 56.9}
{"close": 63.3, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 63.3, "low": 63.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211000, "volume": 1, "vwap": 63.3}
{"close": 65.8, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 65.8, "low": 65.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.8, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211000, "volume": 1, "vwap": 65.8}
{"close": 138.5, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 138.5, "low": 138.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.5, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211000, "volume": 1, "vwap": 138.5}
{"close": 78.4, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 78.4, "low": 78.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.4, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706211000, "volume": 3, "vwap": 78.4}
{"close": 47.05, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-12-18", "high": 47.05, "low": 47.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.05, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706211000, "volume": 1, "vwap": 47.05}
{"close": 102.65, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 102.65, "low": 102.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.65, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 102.65}
{"close": 73.98, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 73.98, "low": 73.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.98, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 73.98}
{"close": 60.5, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 60.5}
{"close": 56.75, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 56.75}
{"close": 37.9, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 37.9}
{"close": 33.5, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.43, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 20, "vwap": 33.484}
{"close": 31.41, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 31.41, "low": 31.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.41, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 34, "vwap": 31.41}
{"close": 27.85, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 27.85}
{"close": 15.75, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.75, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 15.75}
{"close": 10.18, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 10.18, "low": 10.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.18, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 10.18}
{"close": 3.44, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 3.44, "low": 3.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.44, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 3.44}
{"close": 4.79, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 4.79, "low": 4.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.79, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 10, "vwap": 4.79}
{"close": 53.75, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.75, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 2, "vwap": 53.75}
{"close": 87.01, "date": "2024-01-25", "datetime": "2024-01-25T19:30:00Z", "expiration_date": "2026-06-18", "high": 87.01, "low": 87.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.01, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211000, "volume": 6, "vwap": 87.01}
{"close": 1.66, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.66, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706211300, "volume": 1, "vwap": 1.66}
{"close": 124.25, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 124.25, "low": 124.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.25, "option_symbol": "AAPL260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706211300, "volume": 4, "vwap": 124.25}
{"close": 103.0, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706211300, "volume": 1, "vwap": 103.0}
{"close": 50.2, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.2, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706211300, "volume": 2, "vwap": 50.2}
{"close": 44.01, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 44.01, "low": 44.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.01, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706211300, "volume": 1, "vwap": 44.01}
{"close": 28.7, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.7, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706211300, "volume": 10, "vwap": 28.7}
{"close": 85.57, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 85.57, "low": 85.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.57, "option_symbol": "BA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706211300, "volume": 18, "vwap": 85.57}
{"close": 86.28, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 86.28, "low": 86.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.28, "option_symbol": "BA261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706211300, "volume": 18, "vwap": 86.28}
{"close": 15.7, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "CVX261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706211300, "volume": 1, "vwap": 15.7}
{"close": 34.3, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706211300, "volume": 1, "vwap": 34.3}
{"close": 12.0, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "MSFT260618P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706211300, "volume": 1, "vwap": 12.0}
{"close": 273.59, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 273.59, "low": 267.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 267.01, "option_symbol": "NFLX261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706211300, "volume": 4, "vwap": 270.3}
{"close": 7.6, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706211300, "volume": 4, "vwap": 7.5375}
{"close": 20.3, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 20.3, "low": 20.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.3, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706211300, "volume": 500, "vwap": 20.3}
{"close": 139.05, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 139.05, "low": 139.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.05, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211300, "volume": 1, "vwap": 139.05}
{"close": 134.09, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 134.09, "low": 134.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.09, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211300, "volume": 1, "vwap": 134.09}
{"close": 88.0, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211300, "volume": 1, "vwap": 88.0}
{"close": 63.3, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 63.3, "low": 63.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.1, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706211300, "volume": 3, "vwap": 63.2}
{"close": 103.0, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 2, "vwap": 103.0}
{"close": 87.25, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 87.25, "low": 87.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.25, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 2, "vwap": 87.25}
{"close": 74.0, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 8, "vwap": 74.0}
{"close": 64.89, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 64.89, "low": 64.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.89, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 10, "vwap": 64.89}
{"close": 60.9, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 60.94, "low": 60.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.94, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 50, "vwap": 60.924}
{"close": 58.8, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 44, "vwap": 58.811818}
{"close": 53.2, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 53.25, "low": 53.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 84, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 410, "vwap": 53.22883}
{"close": 46.5, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 2, "vwap": 46.5}
{"close": 40.85, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 40.85, "low": 40.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.72, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 14, "vwap": 40.831429}
{"close": 38.25, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 8, "vwap": 38.235}
{"close": 27.92, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 27.92, "low": 27.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.92, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 20, "vwap": 27.92}
{"close": 18.5, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 18.55, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.55, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 4, "vwap": 18.525}
{"close": 10.12, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.17, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 6, "vwap": 10.196667}
{"close": 2.36, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 6, "vwap": 2.356667}
{"close": 8.5, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 2, "vwap": 8.5}
{"close": 12.18, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 12.18, "low": 12.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.18, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 2, "vwap": 12.18}
{"close": 39.8, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.8, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 2, "vwap": 39.8}
{"close": 42.3, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.65, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 26, "vwap": 42.569231}
{"close": 45.2, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.2, "low": 45.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.2, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 2, "vwap": 45.2}
{"close": 48.15, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 48.15, "low": 48.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.15, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 4, "vwap": 48.15}
{"close": 50.95, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-06-18", "high": 50.95, "low": 50.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.95, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706211300, "volume": 24, "vwap": 50.95}
{"close": 11.3, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706211300, "volume": 2, "vwap": 11.3}
{"close": 9.75, "date": "2024-01-25", "datetime": "2024-01-25T19:35:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706211300, "volume": 36, "vwap": 9.75}
{"close": 43.45, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706211600, "volume": 1, "vwap": 43.45}
{"close": 3.53, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.54, "low": 3.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.54, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706211600, "volume": 700, "vwap": 3.532286}
{"close": 4.97, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 4.97, "low": 4.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.97, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706211600, "volume": 680, "vwap": 4.97}
{"close": 20.85, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 20.85, "low": 20.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.85, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706211600, "volume": 5, "vwap": 20.85}
{"close": 2.7, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706211600, "volume": 1, "vwap": 2.7}
{"close": 11.15, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706211600, "volume": 2, "vwap": 11.15}
{"close": 8.65, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 8.65, "low": 8.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.65, "option_symbol": "META260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706211600, "volume": 1, "vwap": 8.65}
{"close": 122.73, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 122.73, "low": 122.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.73, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706211600, "volume": 1, "vwap": 122.73}
{"close": 82.58, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 82.58, "low": 82.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.58, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706211600, "volume": 1, "vwap": 82.58}
{"close": 84.77, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 84.77, "low": 84.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.77, "option_symbol": "NFLX261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706211600, "volume": 1, "vwap": 84.77}
{"close": 102.8, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 102.8, "low": 102.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.8, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706211600, "volume": 1, "vwap": 102.8}
{"close": 6.2, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706211600, "volume": 1, "vwap": 6.2}
{"close": 441.07, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 441.07, "low": 441.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 441.07, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211600, "volume": 1, "vwap": 441.07}
{"close": 532.8, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 532.8, "low": 532.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 532.8, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211600, "volume": 1, "vwap": 532.8}
{"close": 44.8, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 44.8, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.8, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211600, "volume": 10, "vwap": 44.8}
{"close": 62.7, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 63.15, "low": 62.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 15, "underlying_symbol": "NVDA", "unix_timestamp": 1706211600, "volume": 15, "vwap": 62.906}
{"close": 127.4, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 127.75, "low": 127.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1706211600, "volume": 9, "vwap": 127.533333}
{"close": 103.14, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 103.14, "low": 103.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.14, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 4, "vwap": 103.14}
{"close": 87.42, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 87.42, "low": 87.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.42, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 87.42}
{"close": 71.8, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 71.8, "low": 71.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.8, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 71.8}
{"close": 64.94, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 64.94, "low": 64.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.94, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 6, "vwap": 64.94}
{"close": 58.75, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 6, "vwap": 58.75}
{"close": 49.9, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 49.9, "low": 49.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 49.9}
{"close": 41.0, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 41.0}
{"close": 38.25, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 10, "vwap": 38.25}
{"close": 35.71, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 35.71, "low": 35.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.71, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 35.71}
{"close": 19.6, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 19.62, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.62, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 14, "vwap": 19.611428}
{"close": 18.5, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 18.5}
{"close": 17.5, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 17.5}
{"close": 10.15, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 6, "vwap": 10.166667}
{"close": 37.15, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.15, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 37.15}
{"close": 48.0, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 2, "vwap": 48.0}
{"close": 126.1, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-06-18", "high": 126.1, "low": 126.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.1, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211600, "volume": 12, "vwap": 126.1}
{"close": 12.17, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 12.17, "low": 12.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.17, "option_symbol": "UBER261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706211600, "volume": 10, "vwap": 12.17}
{"close": 14.7, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706211600, "volume": 1, "vwap": 14.7}
{"close": 1.45, "date": "2024-01-25", "datetime": "2024-01-25T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.47, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.47, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 7, "underlying_symbol": "XOM", "unix_timestamp": 1706211600, "volume": 21, "vwap": 1.460476}
{"close": 40.6, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706211900, "volume": 1, "vwap": 40.6}
{"close": 32.5, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706211900, "volume": 1, "vwap": 32.5}
{"close": 30.15, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706211900, "volume": 4, "vwap": 30.075}
{"close": 31.61, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 31.61, "low": 31.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.61, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706211900, "volume": 35, "vwap": 31.61}
{"close": 20.8, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706211900, "volume": 3, "vwap": 20.8}
{"close": 6.6, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706211900, "volume": 1, "vwap": 6.6}
{"close": 4.15, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706211900, "volume": 2, "vwap": 4.15}
{"close": 34.35, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.35, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706211900, "volume": 1, "vwap": 34.35}
{"close": 7.9, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706211900, "volume": 3, "vwap": 7.9}
{"close": 82.8, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 82.8, "low": 82.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.8, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706211900, "volume": 12, "vwap": 82.8}
{"close": 73.2, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 73.2, "low": 73.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.2, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706211900, "volume": 2, "vwap": 73.2}
{"close": 140.0, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 140.0, "low": 140.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706211900, "volume": 15, "vwap": 140.0}
{"close": 441.5, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 441.5, "low": 441.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 441.5, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211900, "volume": 1, "vwap": 441.5}
{"close": 165.85, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 165.85, "low": 165.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.85, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706211900, "volume": 1, "vwap": 165.85}
{"close": 94.5, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 94.55, "low": 94.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.55, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 94.525}
{"close": 127.75, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 127.75, "low": 127.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.45, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 18, "underlying_symbol": "NVDA", "unix_timestamp": 1706211900, "volume": 20, "vwap": 127.33}
{"close": 92.87, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 92.87, "low": 92.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.87, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 92.87}
{"close": 87.3, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 87.3, "low": 87.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.3, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 87.3}
{"close": 62.9, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 62.9, "low": 62.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.9, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 62.9}
{"close": 60.5, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 60.5}
{"close": 58.85, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.85, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 4, "vwap": 58.85}
{"close": 53.4, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 4, "vwap": 53.4}
{"close": 38.25, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 40, "vwap": 38.225}
{"close": 24.65, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.65, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 24.65}
{"close": 21.85, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.85, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 21.85}
{"close": 20.6, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 20.6, "low": 20.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 20.6}
{"close": 18.45, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.45, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 18.45}
{"close": 12.8, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 12.8}
{"close": 13.6, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 2, "vwap": 13.6}
{"close": 125.95, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-06-18", "high": 125.95, "low": 125.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.95, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706211900, "volume": 16, "vwap": 125.95}
{"close": 10.33, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 10.33, "low": 10.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.33, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706211900, "volume": 1, "vwap": 10.33}
{"close": 8.74, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.74, "low": 8.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.74, "option_symbol": "UAL261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706211900, "volume": 1, "vwap": 8.74}
{"close": 6.33, "date": "2024-01-25", "datetime": "2024-01-25T19:45:00Z", "expiration_date": "2026-12-18", "high": 6.33, "low": 6.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.33, "option_symbol": "UAL261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706211900, "volume": 2, "vwap": 6.33}
{"close": 1.99, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 1.99, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.99, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706212200, "volume": 40, "vwap": 1.99}
{"close": 1.09, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 1.09, "low": 1.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.09, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706212200, "volume": 40, "vwap": 1.09}
{"close": 29.83, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 29.83, "low": 29.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.83, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706212200, "volume": 1, "vwap": 29.83}
{"close": 2.8, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706212200, "volume": 2, "vwap": 2.8}
{"close": 36.55, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.55, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706212200, "volume": 1, "vwap": 36.55}
{"close": 2.3, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706212200, "volume": 3, "vwap": 2.3}
{"close": 4.69, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.69, "low": 4.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.69, "option_symbol": "GM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706212200, "volume": 10, "vwap": 4.69}
{"close": 35.85, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 36.2, "low": 35.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.66, "option_symbol": "GOOGL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1706212200, "volume": 12, "vwap": 35.820833}
{"close": 46.35, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 46.7, "low": 46.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.16, "option_symbol": "GOOGL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1706212200, "volume": 12, "vwap": 46.320833}
{"close": 79.05, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 79.05, "low": 79.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.05, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706212200, "volume": 9, "vwap": 79.05}
{"close": 20.35, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706212200, "volume": 2, "vwap": 20.35}
{"close": 148.0, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-12-18", "high": 148.0, "low": 148.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706212200, "volume": 4, "vwap": 148.0}
{"close": 34.38, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-12-18", "high": 34.38, "low": 34.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.38, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706212200, "volume": 5, "vwap": 34.38}
{"close": 19.3, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706212200, "volume": 1, "vwap": 19.3}
{"close": 279.82, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-12-18", "high": 279.85, "low": 279.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 279.85, "option_symbol": "NFLX261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706212200, "volume": 8, "vwap": 279.83875}
{"close": 165.5, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-12-18", "high": 165.5, "low": 165.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.5, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706212200, "volume": 1, "vwap": 165.5}
{"close": 46.5, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-12-18", "high": 46.5, "low": 46.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.4, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706212200, "volume": 2, "vwap": 46.45}
{"close": 60.75, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 2, "vwap": 60.75}
{"close": 53.4, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 2, "vwap": 53.4}
{"close": 46.73, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 46.73, "low": 46.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.73, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 2, "vwap": 46.73}
{"close": 36.02, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 36.02, "low": 36.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.02, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 4, "vwap": 36.02}
{"close": 28.2, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 27.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.99, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 296, "vwap": 28.22081}
{"close": 22.08, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 22.08, "low": 22.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.08, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 4, "vwap": 22.08}
{"close": 14.4, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 6, "vwap": 14.383333}
{"close": 12.4, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 2, "vwap": 12.4}
{"close": 30.25, "date": "2024-01-25", "datetime": "2024-01-25T19:50:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.25, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212200, "volume": 100, "vwap": 30.25}
{"close": 4.4, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706212500, "volume": 13, "vwap": 4.4}
{"close": 2.5, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706212500, "volume": 5, "vwap": 2.5}
{"close": 1.36, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 1.36, "low": 1.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.36, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706212500, "volume": 1, "vwap": 1.36}
{"close": 3.91, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.91, "low": 3.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.91, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706212500, "volume": 13, "vwap": 3.91}
{"close": 4.91, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 4.95, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706212500, "volume": 10, "vwap": 4.913}
{"close": 52.0, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 52.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706212500, "volume": 7, "vwap": 52.0}
{"close": 112.75, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-12-18", "high": 112.75, "low": 112.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.75, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706212500, "volume": 2, "vwap": 112.75}
{"close": 1.5, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.51, "low": 1.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.51, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 7, "underlying_symbol": "BAC", "unix_timestamp": 1706212500, "volume": 22, "vwap": 1.505}
{"close": 32.3, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.3, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706212500, "volume": 1, "vwap": 32.3}
{"close": 171.54, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 171.54, "low": 171.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.54, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706212500, "volume": 1, "vwap": 171.54}
{"close": 118.6, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 118.6, "low": 118.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.6, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706212500, "volume": 5, "vwap": 118.6}
{"close": 83.15, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 83.15, "low": 83.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.15, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706212500, "volume": 1, "vwap": 83.15}
{"close": 79.7, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 80.65, "low": 79.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.65, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 11, "underlying_symbol": "META", "unix_timestamp": 1706212500, "volume": 198, "vwap": 80.175}
{"close": 80.16, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 80.16, "low": 80.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.16, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706212500, "volume": 1, "vwap": 80.16}
{"close": 74.11, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-12-18", "high": 74.11, "low": 74.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.1, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706212500, "volume": 2, "vwap": 74.105}
{"close": 66.35, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-12-18", "high": 66.35, "low": 66.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.35, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706212500, "volume": 99, "vwap": 66.35}
{"close": 216.22, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 216.22, "low": 216.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 216.2, "option_symbol": "NVDA260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706212500, "volume": 2, "vwap": 216.21}
{"close": 185.0, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706212500, "volume": 2, "vwap": 185.0}
{"close": 133.5, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-12-18", "high": 133.5, "low": 133.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.5, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706212500, "volume": 1, "vwap": 133.5}
{"close": 91.22, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 91.22, "low": 91.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.22, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 2, "vwap": 91.22}
{"close": 80.0, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 79.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.99, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 4, "vwap": 79.995}
{"close": 70.21, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 70.21, "low": 70.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.21, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 14, "vwap": 70.21}
{"close": 67.9, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 67.9, "low": 67.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.9, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 2, "vwap": 67.9}
{"close": 61.5, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 24, "vwap": 61.25}
{"close": 53.9, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 2, "vwap": 53.9}
{"close": 41.2, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 20, "vwap": 41.2}
{"close": 34.25, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 2, "vwap": 34.25}
{"close": 28.5, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.24, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 6, "vwap": 28.363333}
{"close": 16.16, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.16, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 42, "vwap": 16.152381}
{"close": 11.0, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 4, "vwap": 11.0}
{"close": 10.41, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.41, "low": 10.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.33, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 42, "vwap": 10.40619}
{"close": 10.82, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.82, "low": 10.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.82, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 10, "vwap": 10.82}
{"close": 16.55, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 16.55, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 8, "vwap": 16.55}
{"close": 21.75, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 21.75, "low": 21.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 2, "vwap": 21.75}
{"close": 42.27, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 42.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 12, "vwap": 42.335}
{"close": 53.55, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 53.55, "low": 53.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 6, "vwap": 53.55}
{"close": 79.31, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 79.4, "low": 79.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.4, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 14, "vwap": 79.318571}
{"close": 86.34, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-06-18", "high": 86.34, "low": 86.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.33, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212500, "volume": 12, "vwap": 86.335}
{"close": 10.3, "date": "2024-01-25", "datetime": "2024-01-25T19:55:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706212500, "volume": 1, "vwap": 10.3}
{"close": 4.85, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 4.85, "low": 4.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.85, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706212800, "volume": 10, "vwap": 4.85}
{"close": 51.0, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706212800, "volume": 1, "vwap": 51.0}
{"close": 1.03, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 1.03, "low": 1.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.03, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706212800, "volume": 2, "vwap": 1.03}
{"close": 1.0, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706212800, "volume": 2, "vwap": 1.0}
{"close": 36.45, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 36.45, "low": 36.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.45, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706212800, "volume": 1, "vwap": 36.45}
{"close": 19.0, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706212800, "volume": 30, "vwap": 19.0}
{"close": 14.38, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 14.38, "low": 14.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.38, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706212800, "volume": 2, "vwap": 14.38}
{"close": 7.46, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.46, "low": 7.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.46, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706212800, "volume": 1, "vwap": 7.46}
{"close": 91.03, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 91.03, "low": 91.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.03, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706212800, "volume": 2, "vwap": 91.03}
{"close": 32.4, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706212800, "volume": 10, "vwap": 32.4}
{"close": 35.6, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 35.6, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706212800, "volume": 10, "vwap": 35.6}
{"close": 8.25, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "NKE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706212800, "volume": 9, "vwap": 8.25}
{"close": 146.0, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 146.0, "low": 146.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706212800, "volume": 1, "vwap": 146.0}
{"close": 173.7, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 173.7, "low": 173.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.7, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706212800, "volume": 1, "vwap": 173.7}
{"close": 62.3, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 62.3, "low": 62.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706212800, "volume": 1, "vwap": 62.3}
{"close": 91.36, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 91.36, "low": 91.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.36, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 10, "vwap": 91.36}
{"close": 80.5, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.5, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 2, "vwap": 80.5}
{"close": 75.3, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 75.3, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 4, "vwap": 75.15}
{"close": 61.8, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.62, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 6, "vwap": 61.68}
{"close": 59.8, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 59.8, "low": 59.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 2, "vwap": 59.8}
{"close": 58.1, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 58.1, "low": 58.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 4, "vwap": 58.1}
{"close": 54.25, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 54.25, "low": 54.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 20, "vwap": 54.25}
{"close": 47.5, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 47.55, "low": 47.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 10, "vwap": 47.52}
{"close": 44.27, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 44.27, "low": 44.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.27, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 30, "vwap": 44.27}
{"close": 39.15, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 4, "vwap": 39.075}
{"close": 36.75, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 80, "vwap": 36.75}
{"close": 28.6, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 2, "vwap": 28.6}
{"close": 27.0, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 2, "vwap": 27.0}
{"close": 16.3, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 2, "vwap": 16.3}
{"close": 10.5, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 6, "vwap": 10.5}
{"close": 10.75, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 10.79, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.79, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 6, "vwap": 10.776667}
{"close": 39.58, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 39.58, "low": 39.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.58, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 2, "vwap": 39.58}
{"close": 44.85, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 44.85, "low": 44.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.85, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 2, "vwap": 44.85}
{"close": 53.45, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 53.45, "low": 53.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.3, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 4, "vwap": 53.375}
{"close": 59.05, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 59.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.1, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 24, "vwap": 59.091667}
{"close": 178.0, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-06-18", "high": 178.0, "low": 178.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.0, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706212800, "volume": 10, "vwap": 178.0}
{"close": 11.15, "date": "2024-01-25", "datetime": "2024-01-25T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706212800, "volume": 2, "vwap": 11.15}
{"close": 1.29, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 1.29, "low": 1.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.29, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706213100, "volume": 1, "vwap": 1.29}
{"close": 3.4, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706213100, "volume": 9, "vwap": 3.444445}
{"close": 1.1, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 1.1, "low": 1.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.1, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706213100, "volume": 1, "vwap": 1.1}
{"close": 21.5, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706213100, "volume": 1, "vwap": 21.5}
{"close": 112.9, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 112.9, "low": 112.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.9, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706213100, "volume": 1, "vwap": 112.9}
{"close": 33.0, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706213100, "volume": 1, "vwap": 33.0}
{"close": 18.07, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 18.15, "low": 18.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706213100, "volume": 2, "vwap": 18.11}
{"close": 15.57, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 15.57, "low": 15.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.57, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706213100, "volume": 1, "vwap": 15.57}
{"close": 80.34, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 80.34, "low": 80.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.34, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706213100, "volume": 1, "vwap": 80.34}
{"close": 16.4, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706213100, "volume": 10, "vwap": 16.4}
{"close": 66.0, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706213100, "volume": 1, "vwap": 66.0}
{"close": 49.25, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 49.25, "low": 49.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.25, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706213100, "volume": 1, "vwap": 49.25}
{"close": 51.3, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 51.3, "low": 51.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.3, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706213100, "volume": 1, "vwap": 51.3}
{"close": 282.54, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 282.54, "low": 282.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 282.54, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706213100, "volume": 3, "vwap": 282.54}
{"close": 32.46, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 32.46, "low": 32.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.46, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706213100, "volume": 1, "vwap": 32.46}
{"close": 127.35, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 127.35, "low": 127.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.35, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706213100, "volume": 1, "vwap": 127.35}
{"close": 128.05, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 128.05, "low": 128.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.05, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706213100, "volume": 1, "vwap": 128.05}
{"close": 103.9, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 103.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 4, "vwap": 103.95}
{"close": 65.8, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 65.8, "low": 65.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 4, "vwap": 65.8}
{"close": 61.3, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.65, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 24, "vwap": 61.478333}
{"close": 57.65, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 57.65, "low": 57.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 4, "vwap": 57.65}
{"close": 54.1, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 54.1, "low": 54.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 2, "vwap": 54.1}
{"close": 47.4, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 6, "vwap": 47.4}
{"close": 38.8, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 12, "vwap": 38.85}
{"close": 28.6, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 30, "vwap": 28.636667}
{"close": 23.75, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 23.8, "low": 23.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 4, "vwap": 23.775}
{"close": 22.54, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 22.54, "low": 22.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.54, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 2, "vwap": 22.54}
{"close": 21.25, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 4, "vwap": 21.3}
{"close": 10.45, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 6, "vwap": 10.45}
{"close": 6.35, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.35, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 2, "vwap": 6.35}
{"close": 10.7, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 20, "vwap": 10.7}
{"close": 12.05, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 20, "vwap": 12.05}
{"close": 16.4, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 2, "vwap": 16.4}
{"close": 27.72, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 27.72, "low": 27.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.72, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 2, "vwap": 27.72}
{"close": 79.3, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-06-18", "high": 79.3, "low": 79.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.3, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213100, "volume": 60, "vwap": 79.3}
{"close": 11.78, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.78, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706213100, "volume": 2, "vwap": 11.465}
{"close": 1.54, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.54, "low": 1.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.42, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706213100, "volume": 3, "vwap": 1.493333}
{"close": 5.91, "date": "2024-01-25", "datetime": "2024-01-25T20:05:00Z", "expiration_date": "2026-12-18", "high": 5.91, "low": 5.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.91, "option_symbol": "XOM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706213100, "volume": 1, "vwap": 5.91}
{"close": 7.2, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706213400, "volume": 10, "vwap": 7.2}
{"close": 1.55, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 1.59, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.58, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 16, "underlying_symbol": "AAPL", "unix_timestamp": 1706213400, "volume": 16, "vwap": 1.57}
{"close": 19.32, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 19.32, "low": 19.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.32, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706213400, "volume": 5, "vwap": 19.32}
{"close": 44.46, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 44.46, "low": 44.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.46, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706213400, "volume": 1, "vwap": 44.46}
{"close": 7.95, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706213400, "volume": 3, "vwap": 7.95}
{"close": 38.05, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 38.05, "low": 38.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.05, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706213400, "volume": 5, "vwap": 38.05}
{"close": 33.28, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 33.28, "low": 33.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.28, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706213400, "volume": 1, "vwap": 33.28}
{"close": 5.81, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.81, "low": 5.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.81, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706213400, "volume": 10, "vwap": 5.81}
{"close": 18.22, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 18.22, "low": 18.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.22, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706213400, "volume": 3, "vwap": 18.22}
{"close": 9.72, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.72, "low": 9.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.72, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706213400, "volume": 3, "vwap": 9.72}
{"close": 131.25, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 131.25, "low": 131.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.25, "option_symbol": "MSFT261218C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706213400, "volume": 1, "vwap": 131.25}
{"close": 72.46, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 72.46, "low": 72.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.46, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706213400, "volume": 1, "vwap": 72.46}
{"close": 7.5, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1706213400, "volume": 6, "vwap": 7.475}
{"close": 62.45, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-12-18", "high": 62.45, "low": 62.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706213400, "volume": 1, "vwap": 62.45}
{"close": 85.15, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 85.15, "low": 85.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.15, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 85.15}
{"close": 82.0, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 82.0}
{"close": 65.6, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.6, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 65.6}
{"close": 63.45, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.45, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 63.45}
{"close": 61.08, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 4, "vwap": 61.14}
{"close": 50.07, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 50.07, "low": 50.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.07, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 50.07}
{"close": 46.5, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 46.5}
{"close": 38.7, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 38.7}
{"close": 36.18, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 36.18, "low": 36.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.18, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 36.18}
{"close": 28.23, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 4, "vwap": 28.265}
{"close": 23.75, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 23.75}
{"close": 15.99, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 15.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 8, "vwap": 16.0175}
{"close": 2.37, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 2.37}
{"close": 6.46, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 6.46, "low": 6.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.46, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 6, "vwap": 6.46}
{"close": 10.85, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 10.85}
{"close": 28.0, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 28.0}
{"close": 42.56, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 42.56, "low": 42.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 4, "vwap": 42.48}
{"close": 50.8, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.65, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 8, "vwap": 50.75}
{"close": 53.75, "date": "2024-01-25", "datetime": "2024-01-25T20:10:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.75, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213400, "volume": 2, "vwap": 53.75}
{"close": 4.95, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706213700, "volume": 1, "vwap": 4.95}
{"close": 11.85, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.85, "option_symbol": "DKNG260618P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706213700, "volume": 1, "vwap": 11.85}
{"close": 25.5, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.5, "option_symbol": "IWM261218C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706213700, "volume": 1, "vwap": 25.5}
{"close": 122.65, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-12-18", "high": 122.65, "low": 122.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.65, "option_symbol": "MSFT261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706213700, "volume": 3, "vwap": 122.65}
{"close": 7.35, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706213700, "volume": 4, "vwap": 7.45}
{"close": 73.05, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 73.05, "low": 73.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.05, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706213700, "volume": 2, "vwap": 73.05}
{"close": 5.95, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706213700, "volume": 14, "vwap": 5.932143}
{"close": 18.25, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1706213700, "volume": 11, "vwap": 18.218182}
{"close": 49.75, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-12-18", "high": 49.75, "low": 49.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.75, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706213700, "volume": 1, "vwap": 49.75}
{"close": 39.04, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-12-18", "high": 39.04, "low": 39.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.04, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706213700, "volume": 14, "vwap": 39.04}
{"close": 96.7, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 96.7, "low": 96.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.7, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 8, "vwap": 96.7}
{"close": 84.95, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 84.95, "low": 84.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.95, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 30, "vwap": 84.95}
{"close": 74.4, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 74.4, "low": 74.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 2, "vwap": 74.4}
{"close": 65.2, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 65.2, "low": 65.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.2, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 2, "vwap": 65.2}
{"close": 59.01, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 59.01, "low": 59.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.01, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 2, "vwap": 59.01}
{"close": 53.6, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 53.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 8, "vwap": 53.5425}
{"close": 50.34, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 50.34, "low": 49.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.93, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 12, "vwap": 50.271667}
{"close": 41.23, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 41.23, "low": 41.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.23, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 2, "vwap": 41.23}
{"close": 20.99, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 20.99, "low": 20.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.99, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 4, "vwap": 20.99}
{"close": 18.7, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 20, "vwap": 18.7}
{"close": 10.4, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 2, "vwap": 10.4}
{"close": 10.8, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 40, "vwap": 10.8}
{"close": 45.02, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 45.02, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.8, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 6, "vwap": 44.946667}
{"close": 72.77, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 72.77, "low": 72.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.77, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 60, "vwap": 72.77}
{"close": 79.6, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 79.6, "low": 79.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.6, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 20, "vwap": 79.6}
{"close": 249.2, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 249.2, "low": 249.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 249.2, "option_symbol": "TSLA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 74, "vwap": 249.2}
{"close": 265.3, "date": "2024-01-25", "datetime": "2024-01-25T20:15:00Z", "expiration_date": "2026-06-18", "high": 265.3, "low": 265.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 265.3, "option_symbol": "TSLA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706213700, "volume": 76, "vwap": 265.3}
{"close": 32.76, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 32.85, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706214000, "volume": 3, "vwap": 32.786667}
{"close": 30.37, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 30.37, "low": 30.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.37, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706214000, "volume": 6, "vwap": 30.37}
{"close": 16.4, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706214000, "volume": 10, "vwap": 16.4}
{"close": 10.0, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706214000, "volume": 8, "vwap": 10.0}
{"close": 21.73, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 21.73, "low": 21.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.73, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706214000, "volume": 1, "vwap": 21.73}
{"close": 2.1, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706214000, "volume": 10, "vwap": 2.1}
{"close": 6.0, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "GDX261218C00029000", "option_type": "call", "strike_price": 29.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706214000, "volume": 1, "vwap": 6.0}
{"close": 6.7, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.81, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.81, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706214000, "volume": 2, "vwap": 6.755}
{"close": 15.8, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706214000, "volume": 1, "vwap": 15.8}
{"close": 11.48, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 11.49, "low": 11.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.49, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706214000, "volume": 2, "vwap": 11.485}
{"close": 61.2, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 61.2, "low": 61.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214000, "volume": 1, "vwap": 61.2}
{"close": 7.4, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.35, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706214000, "volume": 8, "vwap": 7.4125}
{"close": 21.0, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214000, "volume": 1, "vwap": 21.0}
{"close": 8.35, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.35, "option_symbol": "NKE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1706214000, "volume": 8, "vwap": 8.3625}
{"close": 145.15, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 145.15, "low": 145.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.15, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706214000, "volume": 1, "vwap": 145.15}
{"close": 18.15, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706214000, "volume": 3, "vwap": 18.15}
{"close": 78.11, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 78.11, "low": 78.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.11, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706214000, "volume": 85, "vwap": 78.11}
{"close": 50.11, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 50.11, "low": 50.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.11, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706214000, "volume": 3, "vwap": 50.11}
{"close": 13.42, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 13.42, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1706214000, "volume": 64, "vwap": 12.814688}
{"close": 104.0, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 12, "vwap": 104.0}
{"close": 74.5, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 40, "vwap": 74.5}
{"close": 61.1, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 61.16, "low": 61.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.16, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 22, "vwap": 61.154545}
{"close": 59.35, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.35, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 28, "vwap": 59.35}
{"close": 53.6, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 2, "vwap": 53.6}
{"close": 50.25, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 2, "vwap": 50.25}
{"close": 32.0, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 2, "vwap": 32.0}
{"close": 22.27, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 22.27, "low": 22.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.27, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 4, "vwap": 22.27}
{"close": 21.07, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.07, "low": 21.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.07, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 4, "vwap": 21.07}
{"close": 17.95, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.95, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 10, "vwap": 17.95}
{"close": 14.5, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 20, "vwap": 14.5}
{"close": 10.9, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 4, "vwap": 10.9}
{"close": 10.45, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 4, "vwap": 10.45}
{"close": 8.5, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 2, "vwap": 8.5}
{"close": 10.8, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 2, "vwap": 10.8}
{"close": 27.9, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 42, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 244, "vwap": 27.918279}
{"close": 42.37, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-06-18", "high": 42.37, "low": 42.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.35, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706214000, "volume": 4, "vwap": 42.36}
{"close": 0.7, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 0.7, "low": 0.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.7, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706214000, "volume": 3, "vwap": 0.7}
{"close": 4.75, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706214000, "volume": 1, "vwap": 4.75}
{"close": 9.45, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.45, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706214000, "volume": 1, "vwap": 9.45}
{"close": 8.95, "date": "2024-01-25", "datetime": "2024-01-25T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "XOM261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706214000, "volume": 1, "vwap": 8.95}
{"close": 50.2, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.2, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706214300, "volume": 2, "vwap": 50.2}
{"close": 1.29, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 1.29, "low": 1.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.29, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706214300, "volume": 1, "vwap": 1.29}
{"close": 2.1, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706214300, "volume": 10, "vwap": 2.1}
{"close": 14.8, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.8, "option_symbol": "COP261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706214300, "volume": 20, "vwap": 14.8}
{"close": 4.75, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "GM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706214300, "volume": 10, "vwap": 4.75}
{"close": 10.35, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706214300, "volume": 10, "vwap": 10.35}
{"close": 15.77, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.77, "low": 15.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.77, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706214300, "volume": 4, "vwap": 15.77}
{"close": 100.99, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 100.99, "low": 100.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.99, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706214300, "volume": 60, "vwap": 100.99}
{"close": 95.5, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 95.5, "low": 95.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.5, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706214300, "volume": 60, "vwap": 95.5}
{"close": 47.65, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 47.65, "low": 47.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.65, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706214300, "volume": 2, "vwap": 47.65}
{"close": 163.54, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 163.54, "low": 163.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 163.54, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214300, "volume": 1, "vwap": 163.54}
{"close": 61.75, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 61.75, "low": 61.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.75, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214300, "volume": 1, "vwap": 61.75}
{"close": 20.1, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214300, "volume": 1, "vwap": 20.1}
{"close": 5.95, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "NVDA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706214300, "volume": 4, "vwap": 5.9625}
{"close": 79.57, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 79.57, "low": 79.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.57, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706214300, "volume": 1, "vwap": 79.57}
{"close": 23.57, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 23.57, "low": 23.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.57, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706214300, "volume": 1, "vwap": 23.57}
{"close": 13.29, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.29, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "SPY261218C00635000", "option_type": "call", "strike_price": 635.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706214300, "volume": 2, "vwap": 13.145}
{"close": 13.26, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.26, "low": 13.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.26, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706214300, "volume": 1, "vwap": 13.26}
{"close": 74.5, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 2, "vwap": 74.5}
{"close": 69.8, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 69.8, "low": 69.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.8, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 8, "vwap": 69.8}
{"close": 58.9, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 58.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 18, "vwap": 58.938889}
{"close": 53.5, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 53.54, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.54, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 28, "vwap": 53.537143}
{"close": 50.1, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 50.1, "low": 50.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 2, "vwap": 50.1}
{"close": 36.31, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 36.31, "low": 36.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.31, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 2, "vwap": 36.31}
{"close": 28.25, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 2, "vwap": 28.25}
{"close": 25.0, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 24.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.91, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 8, "vwap": 24.9775}
{"close": 21.0, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 2, "vwap": 21.0}
{"close": 3.45, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 2, "vwap": 3.45}
{"close": 13.48, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.48, "low": 13.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.48, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 20, "vwap": 13.48}
{"close": 42.5, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 12, "vwap": 42.483333}
{"close": 45.12, "date": "2024-01-25", "datetime": "2024-01-25T20:25:00Z", "expiration_date": "2026-06-18", "high": 45.12, "low": 45.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.12, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214300, "volume": 4, "vwap": 45.12}
{"close": 6.1, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706214600, "volume": 12, "vwap": 6.1}
{"close": 30.41, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 30.41, "low": 30.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.41, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706214600, "volume": 3, "vwap": 30.41}
{"close": 1.31, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 1.34, "low": 1.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.34, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706214600, "volume": 2, "vwap": 1.325}
{"close": 32.98, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 32.98, "low": 32.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.98, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706214600, "volume": 20, "vwap": 32.98}
{"close": 8.62, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 8.62, "low": 8.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.62, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706214600, "volume": 1, "vwap": 8.62}
{"close": 15.8, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706214600, "volume": 1, "vwap": 15.8}
{"close": 9.95, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706214600, "volume": 1, "vwap": 9.95}
{"close": 5.7, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706214600, "volume": 10, "vwap": 5.7}
{"close": 134.46, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 134.47, "low": 134.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.47, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706214600, "volume": 8, "vwap": 134.4625}
{"close": 39.01, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 39.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706214600, "volume": 10, "vwap": 39.412}
{"close": 215.13, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 215.13, "low": 215.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.13, "option_symbol": "NFLX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214600, "volume": 2, "vwap": 215.13}
{"close": 188.4, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 188.4, "low": 188.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.4, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214600, "volume": 2, "vwap": 188.4}
{"close": 165.0, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 165.0, "low": 165.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.0, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214600, "volume": 1, "vwap": 165.0}
{"close": 160.2, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 160.2, "low": 160.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.2, "option_symbol": "NFLX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214600, "volume": 1, "vwap": 160.2}
{"close": 62.0, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214600, "volume": 1, "vwap": 62.0}
{"close": 52.96, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 52.96, "low": 52.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.96, "option_symbol": "NFLX261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214600, "volume": 1, "vwap": 52.96}
{"close": 144.0, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706214600, "volume": 1, "vwap": 144.0}
{"close": 40.2, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706214600, "volume": 1, "vwap": 40.2}
{"close": 30.75, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 30.75, "low": 30.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.75, "option_symbol": "SPY261218P00455000", "option_type": "put", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706214600, "volume": 4, "vwap": 30.75}
{"close": 59.26, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 59.26, "low": 59.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.26, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 2, "vwap": 59.26}
{"close": 53.65, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 53.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 2, "vwap": 53.65}
{"close": 50.3, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 10, "vwap": 50.3}
{"close": 38.85, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.77, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 18, "vwap": 38.788889}
{"close": 34.38, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 34.38, "low": 34.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.38, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 2, "vwap": 34.38}
{"close": 30.34, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 30.34, "low": 30.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.25, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 4, "vwap": 30.295}
{"close": 28.55, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.34, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 16, "vwap": 28.36625}
{"close": 26.74, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.75, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 16, "vwap": 26.7475}
{"close": 16.15, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 2, "vwap": 16.15}
{"close": 2.34, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.34, "low": 2.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.34, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 4, "vwap": 2.34}
{"close": 14.95, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.95, "low": 14.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.95, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 4, "vwap": 14.95}
{"close": 42.35, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 42.35, "low": 42.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.35, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 2, "vwap": 42.35}
{"close": 66.0, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214600, "volume": 20, "vwap": 66.0}
{"close": 16.69, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 16.69, "low": 16.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.69, "option_symbol": "UBER261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706214600, "volume": 1, "vwap": 16.69}
{"close": 14.9, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706214600, "volume": 2, "vwap": 14.9}
{"close": 7.31, "date": "2024-01-25", "datetime": "2024-01-25T20:30:00Z", "expiration_date": "2026-12-18", "high": 7.31, "low": 7.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.31, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706214600, "volume": 1, "vwap": 7.31}
{"close": 7.2, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706214900, "volume": 5, "vwap": 7.2}
{"close": 6.0, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706214900, "volume": 3, "vwap": 6.0}
{"close": 1.31, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 1.31, "low": 1.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.3, "option_symbol": "AAPL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706214900, "volume": 2, "vwap": 1.305}
{"close": 2.58, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.64, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706214900, "volume": 9, "vwap": 2.596667}
{"close": 21.1, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706214900, "volume": 1, "vwap": 21.1}
{"close": 2.79, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.78, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 9, "underlying_symbol": "AMZN", "unix_timestamp": 1706214900, "volume": 21, "vwap": 2.796667}
{"close": 107.08, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 107.08, "low": 107.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.08, "option_symbol": "BA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706214900, "volume": 1, "vwap": 107.08}
{"close": 36.35, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 36.35, "low": 36.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.35, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 36.35}
{"close": 2.12, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1706214900, "volume": 10, "vwap": 2.12}
{"close": 9.26, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 9.26, "low": 9.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.26, "option_symbol": "INTC260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706214900, "volume": 1, "vwap": 9.26}
{"close": 28.0, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706214900, "volume": 30, "vwap": 28.0}
{"close": 43.0, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "MSFT260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706214900, "volume": 10, "vwap": 43.0}
{"close": 94.25, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 94.25, "low": 94.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.25, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706214900, "volume": 3, "vwap": 94.25}
{"close": 31.25, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 31.25, "low": 31.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.25, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706214900, "volume": 2, "vwap": 31.25}
{"close": 27.5, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706214900, "volume": 2, "vwap": 27.5}
{"close": 15.2, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.2, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706214900, "volume": 1, "vwap": 15.2}
{"close": 62.5, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706214900, "volume": 1, "vwap": 62.5}
{"close": 177.09, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 177.09, "low": 177.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.09, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706214900, "volume": 1, "vwap": 177.09}
{"close": 13.41, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.41, "low": 13.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.41, "option_symbol": "SPY261218C00635000", "option_type": "call", "strike_price": 635.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706214900, "volume": 4, "vwap": 13.41}
{"close": 5.0, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "SPY261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706214900, "volume": 4, "vwap": 5.0}
{"close": 27.0, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "SPY261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706214900, "volume": 1, "vwap": 27.0}
{"close": 103.99, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 103.99, "low": 103.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.99, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 103.99}
{"close": 77.3, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 77.3, "low": 77.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.3, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 4, "vwap": 77.3}
{"close": 72.52, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 72.52, "low": 72.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.52, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 72.52}
{"close": 70.14, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 70.14, "low": 70.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.14, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 70.14}
{"close": 61.45, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 61.45}
{"close": 59.7, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 59.7, "low": 59.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.57, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 18, "vwap": 59.61}
{"close": 53.9, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 53.97, "low": 53.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 8, "vwap": 53.9175}
{"close": 50.5, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 50.5}
{"close": 47.2, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 47.2}
{"close": 44.2, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.2, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 44.2}
{"close": 38.8, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 38.92, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 10, "vwap": 38.864}
{"close": 36.36, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 36.36, "low": 36.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.36, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 36.36}
{"close": 28.43, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 28.43, "low": 28.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.41, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 6, "vwap": 28.416667}
{"close": 16.15, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 4, "vwap": 16.15}
{"close": 10.45, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 10.45}
{"close": 12.05, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.05, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 6, "vwap": 12.05}
{"close": 25.67, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 25.67, "low": 25.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.67, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 4, "vwap": 25.67}
{"close": 27.76, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 27.76, "low": 27.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.76, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 16, "vwap": 27.76}
{"close": 32.3, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 6, "vwap": 32.283333}
{"close": 36.85, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 36.85, "low": 36.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.85, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 36.85}
{"close": 42.0, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 42.0}
{"close": 53.5, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 4, "vwap": 53.5}
{"close": 59.47, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 59.47, "low": 59.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.47, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 4, "vwap": 59.47}
{"close": 85.65, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-06-18", "high": 85.65, "low": 85.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.65, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706214900, "volume": 2, "vwap": 85.65}
{"close": 10.2, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706214900, "volume": 1, "vwap": 10.2}
{"close": 5.2, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "XLF261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706214900, "volume": 8, "vwap": 5.2}
{"close": 16.45, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 16.45, "low": 16.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.45, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706214900, "volume": 10, "vwap": 16.45}
{"close": 9.8, "date": "2024-01-25", "datetime": "2024-01-25T20:35:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.8, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706214900, "volume": 2, "vwap": 9.8}
{"close": 1.35, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.35, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706215200, "volume": 2, "vwap": 1.35}
{"close": 30.5, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706215200, "volume": 1, "vwap": 30.5}
{"close": 2.58, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.64, "low": 2.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.64, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706215200, "volume": 7, "vwap": 2.585714}
{"close": 2.8, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706215200, "volume": 5, "vwap": 2.8}
{"close": 39.0, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706215200, "volume": 1, "vwap": 39.0}
{"close": 6.0, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706215200, "volume": 92, "vwap": 6.0}
{"close": 5.34, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706215200, "volume": 2, "vwap": 5.37}
{"close": 6.25, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "GM261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1706215200, "volume": 20, "vwap": 6.25}
{"close": 4.6, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706215200, "volume": 1, "vwap": 4.6}
{"close": 19.3, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706215200, "volume": 1, "vwap": 19.3}
{"close": 17.9, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 17.9, "low": 17.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.9, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706215200, "volume": 1, "vwap": 17.9}
{"close": 15.39, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.39, "low": 15.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.39, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706215200, "volume": 1, "vwap": 15.39}
{"close": 5.72, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 5.72, "low": 5.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.72, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706215200, "volume": 5, "vwap": 5.72}
{"close": 101.83, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 101.83, "low": 101.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.83, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706215200, "volume": 1, "vwap": 101.83}
{"close": 99.55, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 99.55, "low": 99.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.55, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706215200, "volume": 1, "vwap": 99.55}
{"close": 23.2, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706215200, "volume": 1, "vwap": 23.2}
{"close": 86.42, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 86.42, "low": 86.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.42, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706215200, "volume": 1, "vwap": 86.42}
{"close": 83.92, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 83.92, "low": 83.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.92, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706215200, "volume": 1, "vwap": 83.92}
{"close": 56.25, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 56.94, "low": 56.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.49, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1706215200, "volume": 9, "vwap": 56.567778}
{"close": 27.8, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.24, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706215200, "volume": 5, "vwap": 27.642}
{"close": 23.5, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706215200, "volume": 4, "vwap": 23.5}
{"close": 32.56, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 32.56, "low": 32.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.56, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706215200, "volume": 10, "vwap": 32.56}
{"close": 63.0, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706215200, "volume": 3, "vwap": 63.0}
{"close": 6.05, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "NKE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706215200, "volume": 5, "vwap": 6.05}
{"close": 441.15, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 441.15, "low": 441.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 441.15, "option_symbol": "NVDA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706215200, "volume": 1, "vwap": 441.15}
{"close": 245.96, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 245.96, "low": 245.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 245.96, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706215200, "volume": 1, "vwap": 245.96}
{"close": 122.1, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 122.1, "low": 121.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.9, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706215200, "volume": 2, "vwap": 122.0}
{"close": 79.47, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 79.47, "low": 79.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.47, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706215200, "volume": 4, "vwap": 79.47}
{"close": 36.3, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-12-18", "high": 36.3, "low": 36.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.3, "option_symbol": "SPY261218C00565000", "option_type": "call", "strike_price": 565.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706215200, "volume": 1, "vwap": 36.3}
{"close": 72.65, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 72.65, "low": 72.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.65, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 2, "vwap": 72.65}
{"close": 38.9, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 4, "vwap": 38.9}
{"close": 34.3, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 2, "vwap": 34.3}
{"close": 28.5, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.27, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 64, "vwap": 28.459688}
{"close": 23.74, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 23.74, "low": 23.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.74, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 2, "vwap": 23.74}
{"close": 15.4, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 4, "vwap": 15.4}
{"close": 12.6, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 200, "vwap": 12.6}
{"close": 2.33, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 2, "vwap": 2.33}
{"close": 4.8, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 2, "vwap": 4.8}
{"close": 14.9, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 2, "vwap": 14.9}
{"close": 21.7, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.7, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 2, "vwap": 21.7}
{"close": 44.9, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 44.9, "low": 44.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.9, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 4, "vwap": 44.9}
{"close": 53.4, "date": "2024-01-25", "datetime": "2024-01-25T20:40:00Z", "expiration_date": "2026-06-18", "high": 53.4, "low": 53.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215200, "volume": 4, "vwap": 53.4}
{"close": 38.03, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 38.03, "low": 38.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.03, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706215500, "volume": 2, "vwap": 38.03}
{"close": 3.5, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706215500, "volume": 11, "vwap": 3.5}
{"close": 2.17, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706215500, "volume": 2, "vwap": 2.21}
{"close": 55.0, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706215500, "volume": 1, "vwap": 55.0}
{"close": 33.0, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706215500, "volume": 2, "vwap": 33.0}
{"close": 7.2, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706215500, "volume": 2, "vwap": 7.2}
{"close": 146.63, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 146.63, "low": 146.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.63, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706215500, "volume": 2, "vwap": 146.63}
{"close": 116.28, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 116.28, "low": 115.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.85, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706215500, "volume": 2, "vwap": 116.065}
{"close": 32.45, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 32.57, "low": 32.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.57, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706215500, "volume": 5, "vwap": 32.498}
{"close": 71.0, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.0, "option_symbol": "NFLX261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706215500, "volume": 1, "vwap": 71.0}
{"close": 100.92, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 100.92, "low": 100.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.92, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706215500, "volume": 1, "vwap": 100.92}
{"close": 275.61, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 275.61, "low": 275.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 275.61, "option_symbol": "NVDA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 1, "vwap": 275.61}
{"close": 269.19, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 269.19, "low": 269.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 269.19, "option_symbol": "NVDA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 1, "vwap": 269.19}
{"close": 405.1, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 405.2, "low": 405.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 405.2, "option_symbol": "NVDA260618P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 2, "vwap": 405.15}
{"close": 109.25, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 109.5, "low": 109.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.5, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 6, "vwap": 109.25}
{"close": 94.45, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 94.6, "low": 94.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.55, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 4, "vwap": 94.5125}
{"close": 88.7, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 89.1, "low": 88.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 16, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 34, "vwap": 88.960295}
{"close": 58.75, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 58.89, "low": 58.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.13, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 9, "vwap": 58.436667}
{"close": 62.72, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 62.72, "low": 62.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 2, "vwap": 62.685}
{"close": 122.1, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 122.1, "low": 121.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.9, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706215500, "volume": 2, "vwap": 122.0}
{"close": 82.45, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 82.45, "low": 82.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.45, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 2, "vwap": 82.45}
{"close": 80.0, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 10, "vwap": 80.0}
{"close": 74.83, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 74.83, "low": 74.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.83, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 20, "vwap": 74.83}
{"close": 65.56, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 65.62, "low": 65.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.62, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 24, "vwap": 65.61}
{"close": 61.7, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 24, "vwap": 61.635833}
{"close": 59.3, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 132, "vwap": 59.294697}
{"close": 57.48, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 57.48, "low": 57.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.48, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 2, "vwap": 57.48}
{"close": 54.19, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 54.19, "low": 53.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.76, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 22, "vwap": 54.150909}
{"close": 38.63, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 4, "vwap": 38.665}
{"close": 28.33, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 40, "vwap": 28.313}
{"close": 12.54, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 12.54, "low": 12.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.54, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 2, "vwap": 12.54}
{"close": 10.45, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 34, "vwap": 10.491176}
{"close": 4.8, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 6, "vwap": 4.8}
{"close": 44.95, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 44.95, "low": 44.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 4, "vwap": 44.95}
{"close": 50.65, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.6, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215500, "volume": 4, "vwap": 50.625}
{"close": 3.65, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "XLF261218P00039000", "option_type": "put", "strike_price": 39.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706215500, "volume": 1, "vwap": 3.65}
{"close": 28.3, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.3, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706215500, "volume": 5, "vwap": 28.3}
{"close": 15.0, "date": "2024-01-25", "datetime": "2024-01-25T20:45:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706215500, "volume": 1, "vwap": 15.0}
{"close": 6.0, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706215800, "volume": 1, "vwap": 6.0}
{"close": 4.2, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706215800, "volume": 1, "vwap": 4.2}
{"close": 35.5, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706215800, "volume": 5, "vwap": 35.5}
{"close": 11.4, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706215800, "volume": 1, "vwap": 11.4}
{"close": 28.13, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 28.13, "low": 28.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.13, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706215800, "volume": 3, "vwap": 28.13}
{"close": 4.9, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706215800, "volume": 1, "vwap": 4.9}
{"close": 32.8, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706215800, "volume": 1, "vwap": 32.8}
{"close": 48.0, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "BA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706215800, "volume": 20, "vwap": 48.0}
{"close": 4.25, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706215800, "volume": 1, "vwap": 4.25}
{"close": 5.25, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "COP261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706215800, "volume": 1, "vwap": 5.25}
{"close": 17.75, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 17.75, "low": 17.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.75, "option_symbol": "CVX261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706215800, "volume": 1, "vwap": 17.75}
{"close": 18.53, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 18.53, "low": 18.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.53, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706215800, "volume": 1, "vwap": 18.53}
{"close": 14.0, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.6, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706215800, "volume": 8, "vwap": 14.075}
{"close": 12.57, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.57, "low": 11.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.98, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706215800, "volume": 3, "vwap": 12.373333}
{"close": 9.46, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 9.46, "low": 8.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.8, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706215800, "volume": 3, "vwap": 9.24}
{"close": 7.27, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 7.27, "low": 7.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.27, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706215800, "volume": 1, "vwap": 7.27}
{"close": 118.4, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 118.4, "low": 118.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.4, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706215800, "volume": 1, "vwap": 118.4}
{"close": 94.25, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 94.26, "low": 94.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.2, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706215800, "volume": 8, "vwap": 94.2275}
{"close": 90.0, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706215800, "volume": 1, "vwap": 90.0}
{"close": 80.0, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706215800, "volume": 1, "vwap": 80.0}
{"close": 12.88, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.88, "low": 12.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.88, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706215800, "volume": 1, "vwap": 12.88}
{"close": 32.4, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706215800, "volume": 5, "vwap": 32.4}
{"close": 63.5, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 63.5, "low": 63.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.5, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706215800, "volume": 1, "vwap": 63.5}
{"close": 72.65, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 72.65, "low": 72.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.65, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706215800, "volume": 1, "vwap": 72.65}
{"close": 199.85, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 199.85, "low": 199.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.85, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706215800, "volume": 3, "vwap": 199.85}
{"close": 167.0, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 167.0, "low": 167.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706215800, "volume": 1, "vwap": 167.0}
{"close": 129.1, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 129.3, "low": 129.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 129.3, "option_symbol": "NVDA261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706215800, "volume": 6, "vwap": 129.15}
{"close": 109.2, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 109.2, "low": 109.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.2, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706215800, "volume": 2, "vwap": 109.2}
{"close": 78.45, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 78.45, "low": 78.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.45, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706215800, "volume": 4, "vwap": 78.45}
{"close": 104.0, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 10, "vwap": 104.0}
{"close": 88.1, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 88.1, "low": 88.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.1, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 6, "vwap": 88.1}
{"close": 82.4, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 82.4, "low": 82.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.4, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 2, "vwap": 82.4}
{"close": 65.5, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 4, "vwap": 65.5}
{"close": 59.55, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 59.55, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 8, "vwap": 59.365}
{"close": 53.9, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 2, "vwap": 53.9}
{"close": 38.8, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 14, "vwap": 38.804286}
{"close": 28.3, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 4, "vwap": 28.35}
{"close": 16.2, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 1, "vwap": 16.2}
{"close": 12.59, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 7, "vwap": 12.591429}
{"close": 10.43, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.43, "low": 10.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.43, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 2, "vwap": 10.43}
{"close": 4.8, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 4, "vwap": 4.8}
{"close": 42.38, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 42.38, "low": 42.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.38, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 20, "vwap": 42.38}
{"close": 45.0, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 4, "vwap": 45.0}
{"close": 47.7, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 47.7, "low": 47.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.6, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 8, "vwap": 47.55}
{"close": 53.55, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 53.55, "low": 53.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 4, "vwap": 53.55}
{"close": 65.72, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 65.72, "low": 65.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.72, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 24, "vwap": 65.72}
{"close": 247.35, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 247.35, "low": 247.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 247.35, "option_symbol": "TSLA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 300, "vwap": 247.35}
{"close": 267.3, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 267.3, "low": 267.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 267.3, "option_symbol": "TSLA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 320, "vwap": 267.3}
{"close": 307.04, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-06-18", "high": 307.04, "low": 307.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 307.04, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706215800, "volume": 2, "vwap": 307.04}
{"close": 28.7, "date": "2024-01-25", "datetime": "2024-01-25T20:50:00Z", "expiration_date": "2026-12-18", "high": 28.7, "low": 28.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.7, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706215800, "volume": 10, "vwap": 28.7}
{"close": 7.3, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706216100, "volume": 1, "vwap": 7.3}
{"close": 37.97, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.97, "low": 37.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.97, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706216100, "volume": 1, "vwap": 37.97}
{"close": 32.78, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.78, "low": 32.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.78, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706216100, "volume": 26, "vwap": 32.78}
{"close": 24.17, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 24.17, "low": 24.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.17, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706216100, "volume": 1, "vwap": 24.17}
{"close": 5.7, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706216100, "volume": 1, "vwap": 5.7}
{"close": 6.9, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "DKNG260618P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706216100, "volume": 1, "vwap": 6.9}
{"close": 69.55, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 69.55, "low": 69.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.55, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706216100, "volume": 1, "vwap": 69.55}
{"close": 1.52, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.52, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706216100, "volume": 1, "vwap": 1.52}
{"close": 2.65, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706216100, "volume": 10, "vwap": 2.65}
{"close": 84.0, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706216100, "volume": 2, "vwap": 84.0}
{"close": 35.0, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706216100, "volume": 260, "vwap": 35.0}
{"close": 10.15, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706216100, "volume": 3, "vwap": 10.15}
{"close": 143.2, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 143.2, "low": 143.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.15, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706216100, "volume": 11, "vwap": 143.177273}
{"close": 72.0, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "NFLX261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706216100, "volume": 5, "vwap": 72.0}
{"close": 125.75, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 125.75, "low": 125.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.6, "option_symbol": "NFLX261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706216100, "volume": 2, "vwap": 125.675}
{"close": 48.0, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "NVDA260618C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706216100, "volume": 1, "vwap": 48.0}
{"close": 88.75, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 88.85, "low": 88.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.85, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 88.8}
{"close": 58.87, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 58.87, "low": 58.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.87, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 58.87}
{"close": 46.35, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 46.35, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.35, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706216100, "volume": 1, "vwap": 46.35}
{"close": 103.25, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-12-18", "high": 103.25, "low": 103.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.25, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706216100, "volume": 1, "vwap": 103.25}
{"close": 140.9, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 140.9, "low": 140.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.9, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 8, "vwap": 140.9}
{"close": 110.49, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 111.0, "low": 110.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.0, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 8, "vwap": 110.7475}
{"close": 105.1, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 105.1, "low": 105.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.1, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 14, "vwap": 105.1}
{"close": 74.8, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 74.8, "low": 74.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.74, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 4, "vwap": 74.77}
{"close": 65.45, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 65.66, "low": 65.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.66, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 4, "vwap": 65.555}
{"close": 61.65, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 20, "vwap": 61.669}
{"close": 59.3, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 59.52, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 14, "vwap": 59.478571}
{"close": 57.35, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 57.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.35, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 6, "vwap": 57.35}
{"close": 53.84, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 53.84, "low": 53.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.84, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 53.84}
{"close": 47.18, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.18, "low": 47.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.18, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 47.18}
{"close": 44.15, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 44.15, "low": 44.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 44.15}
{"close": 36.35, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 36.35, "low": 36.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 134, "vwap": 36.35}
{"close": 34.15, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.15, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 40, "vwap": 34.15}
{"close": 32.1, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 32.1}
{"close": 28.4, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 18, "vwap": 28.413333}
{"close": 26.8, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 6, "vwap": 26.8}
{"close": 21.15, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.2, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 6, "vwap": 21.183333}
{"close": 19.95, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.95, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 19.95}
{"close": 17.96, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 17.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.05, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 6, "vwap": 18.003333}
{"close": 16.2, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 16.2}
{"close": 12.57, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 4, "vwap": 12.635}
{"close": 6.49, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.49, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 22, "vwap": 6.453636}
{"close": 27.9, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.9, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 27.9}
{"close": 32.25, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.22, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 8, "vwap": 32.23}
{"close": 42.25, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 42.25}
{"close": 44.97, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 44.97, "low": 44.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.97, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 6, "vwap": 44.97}
{"close": 50.5, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 10, "vwap": 50.5}
{"close": 53.55, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 53.55, "low": 53.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.55, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 53.55}
{"close": 125.14, "date": "2024-01-25", "datetime": "2024-01-25T20:55:00Z", "expiration_date": "2026-06-18", "high": 125.14, "low": 125.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.14, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706216100, "volume": 2, "vwap": 125.14}
{"close": 7.95, "date": "2024-01-25", "datetime": "2024-01-25T21:00:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706216400, "volume": 5, "vwap": 7.95}
{"close": 12.65, "date": "2024-01-25", "datetime": "2024-01-25T21:00:00Z", "expiration_date": "2026-12-18", "high": 12.65, "low": 12.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.65, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706216400, "volume": 1, "vwap": 12.65}
{"close": 7.95, "date": "2024-01-25", "datetime": "2024-01-25T21:05:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.14, "macro_treasury_yield_10y_observation_date": "2024-01-25", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-25", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706216700, "volume": 20, "vwap": 7.95}
{"close": 6.3, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706279400, "volume": 1, "vwap": 6.3}
{"close": 2.05, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706279400, "volume": 1, "vwap": 2.05}
{"close": 34.2, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 34.2, "low": 34.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706279400, "volume": 1, "vwap": 34.2}
{"close": 2.55, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.56, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706279400, "volume": 4, "vwap": 2.49}
{"close": 33.05, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706279400, "volume": 5, "vwap": 33.05}
{"close": 22.01, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.01, "low": 21.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.99, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706279400, "volume": 20, "vwap": 22.008}
{"close": 71.89, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 71.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "AMZN260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 10, "underlying_symbol": "AMZN", "unix_timestamp": 1706279400, "volume": 20, "vwap": 71.9215}
{"close": 106.1, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 106.1, "low": 106.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.1, "option_symbol": "BA261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 106.1}
{"close": 85.8, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 85.8, "low": 85.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.8, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 85.8}
{"close": 24.3, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.3, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706279400, "volume": 12, "vwap": 24.3}
{"close": 37.49, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 37.49, "low": 37.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.49, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 37.49}
{"close": 41.75, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 41.75, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.75, "option_symbol": "BA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 41.75}
{"close": 1.62, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.62, "low": 1.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.56, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706279400, "volume": 20, "vwap": 1.59}
{"close": 5.6, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706279400, "volume": 1, "vwap": 5.6}
{"close": 4.2, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706279400, "volume": 20, "vwap": 4.2}
{"close": 1.9, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.9, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "CVX", "unix_timestamp": 1706279400, "volume": 3, "vwap": 1.9}
{"close": 2.4, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1706279400, "volume": 2, "vwap": 2.4}
{"close": 23.99, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 24.02, "low": 23.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.99, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "CVX", "unix_timestamp": 1706279400, "volume": 3, "vwap": 24.0}
{"close": 9.25, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706279400, "volume": 3, "vwap": 9.25}
{"close": 39.2, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706279400, "volume": 1, "vwap": 39.2}
{"close": 7.0, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706279400, "volume": 5, "vwap": 7.0}
{"close": 15.5, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "INTC260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 1, "vwap": 15.5}
{"close": 14.2, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.2, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 2, "vwap": 14.2}
{"close": 7.5, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.53, "low": 7.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.53, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 4, "vwap": 7.5025}
{"close": 3.75, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 1, "vwap": 3.75}
{"close": 8.02, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.05, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 50, "vwap": 7.782}
{"close": 22.5, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 23.05, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.05, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 5, "vwap": 22.61}
{"close": 20.3, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.6, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 3, "vwap": 20.4}
{"close": 15.47, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.47, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.05, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 2, "vwap": 15.26}
{"close": 13.95, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.25, "low": 13.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 3, "vwap": 14.15}
{"close": 10.89, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.89, "low": 10.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.89, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 1, "vwap": 10.89}
{"close": 8.25, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 4, "vwap": 8.8125}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 3, "vwap": 8.0}
{"close": 8.1, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 1, "vwap": 8.1}
{"close": 5.05, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 2, "vwap": 5.025}
{"close": 1.88, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 1.88, "low": 1.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.88, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 2, "vwap": 1.88}
{"close": 4.15, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "INTC261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 7, "vwap": 3.935714}
{"close": 11.4, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 30, "vwap": 11.4}
{"close": 15.35, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.35, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "INTC261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279400, "volume": 1, "vwap": 15.35}
{"close": 41.45, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.45, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706279400, "volume": 1, "vwap": 41.45}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706279400, "volume": 1, "vwap": 12.0}
{"close": 26.85, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 26.85, "low": 26.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.85, "option_symbol": "IWM261218C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706279400, "volume": 1, "vwap": 26.85}
{"close": 20.49, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "IWM261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706279400, "volume": 18, "vwap": 20.496667}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706279400, "volume": 2, "vwap": 4.65}
{"close": 7.9, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.38, "low": 7.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1706279400, "volume": 55, "vwap": 7.859818}
{"close": 142.5, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 142.5, "low": 142.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.5, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706279400, "volume": 67, "vwap": 142.5}
{"close": 31.8, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706279400, "volume": 1, "vwap": 31.8}
{"close": 0.26, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.26, "low": 0.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.26, "option_symbol": "NVDA260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 0.26}
{"close": 66.85, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.85, "option_symbol": "NVDA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 66.85}
{"close": 225.96, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 225.96, "low": 225.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 225.96, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 225.96}
{"close": 5.55, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "NVDA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 5.55}
{"close": 11.25, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706279400, "volume": 4, "vwap": 10.9125}
{"close": 15.0, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706279400, "volume": 10, "vwap": 15.0}
{"close": 106.12, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 106.12, "low": 106.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.12, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 5, "vwap": 106.12}
{"close": 82.0, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 82.0}
{"close": 62.75, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 4, "vwap": 62.7125}
{"close": 59.45, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 101, "vwap": 59.004455}
{"close": 55.5, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 55.61, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 21, "vwap": 55.457143}
{"close": 42.65, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 5, "vwap": 42.818}
{"close": 33.2, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 10, "vwap": 33.2}
{"close": 25.85, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.85, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 3, "vwap": 25.85}
{"close": 20.44, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 20.44, "low": 20.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.44, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 8, "vwap": 20.44}
{"close": 17.71, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.71, "low": 17.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.71, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 2, "vwap": 17.71}
{"close": 15.17, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.17, "low": 15.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.17, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 2, "vwap": 15.17}
{"close": 13.94, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.94, "low": 13.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.94, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 2, "vwap": 13.94}
{"close": 13.25, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 2, "vwap": 13.25}
{"close": 10.8, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.08, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.08, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 14, "vwap": 10.930714}
{"close": 2.32, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 2.32}
{"close": 11.8, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 4, "vwap": 11.8}
{"close": 41.26, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.26, "low": 41.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.26, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 41.26}
{"close": 123.56, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-06-18", "high": 123.56, "low": 123.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.56, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279400, "volume": 1, "vwap": 123.56}
{"close": 10.5, "date": "2024-01-26", "datetime": "2024-01-26T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "XLE261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706279400, "volume": 1, "vwap": 10.5}
{"close": 2.64, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.64, "low": 2.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706279700, "volume": 5, "vwap": 2.634}
{"close": 94.05, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 94.05, "low": 94.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.05, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706279700, "volume": 1, "vwap": 94.05}
{"close": 21.0, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "C261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706279700, "volume": 100, "vwap": 21.0}
{"close": 1.63, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 1.67, "low": 1.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.67, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706279700, "volume": 2, "vwap": 1.65}
{"close": 24.13, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 24.13, "low": 24.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.13, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1706279700, "volume": 2, "vwap": 24.13}
{"close": 22.08, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 22.08, "low": 22.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.08, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706279700, "volume": 10, "vwap": 22.08}
{"close": 3.46, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.46, "low": 3.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.46, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279700, "volume": 1, "vwap": 3.46}
{"close": 8.13, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 8.16, "low": 8.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.15, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706279700, "volume": 20, "vwap": 8.143}
{"close": 22.5, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279700, "volume": 3, "vwap": 22.5}
{"close": 11.0, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279700, "volume": 1, "vwap": 11.0}
{"close": 8.05, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 8.05, "low": 8.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.05, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279700, "volume": 2, "vwap": 8.05}
{"close": 6.5, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706279700, "volume": 1, "vwap": 6.5}
{"close": 41.0, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706279700, "volume": 1, "vwap": 41.0}
{"close": 352.36, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 352.36, "low": 352.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 352.36, "option_symbol": "NVDA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706279700, "volume": 1, "vwap": 352.36}
{"close": 193.0, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 193.77, "low": 193.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.77, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706279700, "volume": 33, "vwap": 193.07}
{"close": 11.25, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706279700, "volume": 1, "vwap": 11.25}
{"close": 42.99, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 42.99, "low": 42.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.99, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706279700, "volume": 1, "vwap": 42.99}
{"close": 77.47, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 77.47, "low": 77.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.47, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 1, "vwap": 77.47}
{"close": 70.2, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 70.2, "low": 70.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.2, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 1, "vwap": 70.2}
{"close": 63.87, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 63.87, "low": 62.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.97, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 10, "vwap": 63.33}
{"close": 59.75, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 59.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 82, "vwap": 59.992439}
{"close": 56.2, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 56.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 2, "vwap": 56.2}
{"close": 49.17, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 49.17, "low": 49.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.17, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 1, "vwap": 49.17}
{"close": 46.05, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.05, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 26, "vwap": 46.046154}
{"close": 42.65, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 42.67, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.67, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 4, "vwap": 42.665}
{"close": 35.8, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 10, "vwap": 35.8}
{"close": 28.05, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.05, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 1, "vwap": 28.05}
{"close": 26.43, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 26.43, "low": 26.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.43, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 1, "vwap": 26.43}
{"close": 22.4, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.35, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 2, "vwap": 22.375}
{"close": 21.15, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 20.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.99, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 2, "vwap": 21.07}
{"close": 20.0, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 19.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.87, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 12, "vwap": 19.893333}
{"close": 17.0, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 5, "vwap": 16.756}
{"close": 16.1, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 1, "vwap": 16.1}
{"close": 11.0, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 5, "vwap": 10.88}
{"close": 2.3, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 2, "vwap": 2.3}
{"close": 16.1, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706279700, "volume": 1, "vwap": 16.1}
{"close": 9.6, "date": "2024-01-26", "datetime": "2024-01-26T14:35:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "XLE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706279700, "volume": 4, "vwap": 9.6}
{"close": 2.17, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706280000, "volume": 5, "vwap": 2.2}
{"close": 18.98, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.98, "low": 18.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.98, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706280000, "volume": 1, "vwap": 18.98}
{"close": 58.75, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 58.94, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.94, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "BA", "unix_timestamp": 1706280000, "volume": 7, "vwap": 58.912857}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706280000, "volume": 1, "vwap": 4.75}
{"close": 8.31, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 8.32, "low": 8.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.31, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706280000, "volume": 10, "vwap": 8.312}
{"close": 7.89, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 7.89, "low": 7.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.89, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280000, "volume": 6, "vwap": 7.89}
{"close": 6.68, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706280000, "volume": 4, "vwap": 6.68}
{"close": 5.35, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706280000, "volume": 4, "vwap": 5.0875}
{"close": 2.45, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280000, "volume": 1, "vwap": 2.45}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280000, "volume": 1, "vwap": 3.0}
{"close": 9.15, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.15, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280000, "volume": 1, "vwap": 9.15}
{"close": 227.38, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 227.38, "low": 227.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 227.38, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280000, "volume": 5, "vwap": 227.38}
{"close": 205.76, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 205.76, "low": 205.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.76, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280000, "volume": 10, "vwap": 205.76}
{"close": 51.12, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-12-18", "high": 51.12, "low": 51.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.12, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706280000, "volume": 1, "vwap": 51.12}
{"close": 106.0, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 106.0, "low": 106.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 1, "vwap": 106.0}
{"close": 89.95, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 89.95, "low": 89.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.9, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 5, "vwap": 89.9}
{"close": 76.15, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 5, "vwap": 76.4}
{"close": 64.8, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 1, "vwap": 64.8}
{"close": 62.51, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 62.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 13, "vwap": 62.854615}
{"close": 54.6, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 1, "vwap": 54.6}
{"close": 45.4, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.4, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 1, "vwap": 45.4}
{"close": 42.25, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 2, "vwap": 42.25}
{"close": 37.1, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 37.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.1, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 1, "vwap": 37.1}
{"close": 33.05, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 5, "vwap": 33.05}
{"close": 29.2, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 1, "vwap": 29.2}
{"close": 16.65, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 8, "vwap": 16.6125}
{"close": 10.83, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.83, "low": 10.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.83, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 10, "vwap": 10.83}
{"close": 27.3, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.3, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 1, "vwap": 27.3}
{"close": 52.72, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 52.72, "low": 52.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.3, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 50, "vwap": 52.5184}
{"close": 295.29, "date": "2024-01-26", "datetime": "2024-01-26T14:40:00Z", "expiration_date": "2026-06-18", "high": 295.29, "low": 295.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 295.29, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280000, "volume": 1, "vwap": 295.29}
{"close": 10.59, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.59, "low": 10.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.59, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706280300, "volume": 4, "vwap": 10.59}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706280300, "volume": 20, "vwap": 4.8}
{"close": 2.68, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706280300, "volume": 1, "vwap": 2.68}
{"close": 4.55, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706280300, "volume": 1, "vwap": 4.55}
{"close": 49.0, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 49.0, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706280300, "volume": 1, "vwap": 49.0}
{"close": 17.82, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.82, "low": 17.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.82, "option_symbol": "INTC260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 10, "vwap": 17.82}
{"close": 12.22, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.22, "low": 12.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.22, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 10, "vwap": 12.22}
{"close": 1.67, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 1.67, "low": 1.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.67, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 1, "vwap": 1.67}
{"close": 22.28, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 22.28, "low": 22.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.28, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 1, "vwap": 22.28}
{"close": 13.93, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 13.93, "low": 13.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.93, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 15, "vwap": 13.93}
{"close": 10.93, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 10.93, "low": 10.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.93, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 15, "vwap": 10.93}
{"close": 9.38, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.38, "low": 9.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.38, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 2, "vwap": 9.38}
{"close": 5.6, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 1, "vwap": 5.6}
{"close": 1.96, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.96, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 1, "vwap": 1.96}
{"close": 3.3, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 12, "vwap": 3.25}
{"close": 4.9, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 5, "vwap": 4.9}
{"close": 8.87, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 9.01, "low": 8.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.76, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706280300, "volume": 5, "vwap": 8.882}
{"close": 43.77, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 43.77, "low": 43.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.77, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280300, "volume": 2, "vwap": 43.77}
{"close": 228.95, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 228.95, "low": 228.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.95, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280300, "volume": 5, "vwap": 228.95}
{"close": 129.0, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 129.0, "low": 129.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 129.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280300, "volume": 2, "vwap": 129.0}
{"close": 76.56, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 76.56, "low": 76.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.56, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 2, "vwap": 76.56}
{"close": 71.5, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 71.89, "low": 71.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.89, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 4, "vwap": 71.695}
{"close": 69.3, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 69.3, "low": 69.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.25, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 4, "vwap": 69.275}
{"close": 65.0, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 2, "vwap": 65.0}
{"close": 62.85, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.85, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 4, "vwap": 62.85}
{"close": 48.67, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 48.67, "low": 48.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.67, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 4, "vwap": 48.67}
{"close": 42.4, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 42.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 2, "vwap": 42.4}
{"close": 16.5, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 1, "vwap": 16.5}
{"close": 10.8, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 2, "vwap": 10.8}
{"close": 34.0, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 1, "vwap": 34.0}
{"close": 41.39, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.39, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280300, "volume": 6, "vwap": 41.375}
{"close": 1.56, "date": "2024-01-26", "datetime": "2024-01-26T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.54, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706280300, "volume": 3, "vwap": 1.546667}
{"close": 4.56, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.56, "low": 4.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.56, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706280600, "volume": 2, "vwap": 4.56}
{"close": 2.55, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.55, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706280600, "volume": 5, "vwap": 2.55}
{"close": 33.3, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706280600, "volume": 43, "vwap": 33.293023}
{"close": 2.67, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 11, "underlying_symbol": "AMZN", "unix_timestamp": 1706280600, "volume": 15, "vwap": 2.667333}
{"close": 6.1, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 1, "vwap": 6.1}
{"close": 4.3, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 1, "vwap": 4.3}
{"close": 8.57, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 8.57, "low": 8.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.57, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 1, "vwap": 8.57}
{"close": 19.0, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 1, "vwap": 19.0}
{"close": 11.9, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 1, "vwap": 11.9}
{"close": 6.58, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 6.58, "low": 6.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.58, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 1, "vwap": 6.58}
{"close": 5.05, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.05, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 1, "vwap": 5.05}
{"close": 2.04, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.04, "low": 1.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.88, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 6, "vwap": 1.906667}
{"close": 4.9, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 100, "vwap": 4.9}
{"close": 27.1, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 27.1, "low": 27.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.1, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280600, "volume": 2, "vwap": 27.1}
{"close": 12.4, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706280600, "volume": 1, "vwap": 12.4}
{"close": 228.71, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 228.71, "low": 228.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.71, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 2, "vwap": 228.71}
{"close": 189.95, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 189.95, "low": 189.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.95, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 2, "vwap": 189.95}
{"close": 30.95, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 1, "vwap": 30.95}
{"close": 229.15, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 229.15, "low": 229.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 229.15, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 2, "vwap": 229.15}
{"close": 215.0, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 10, "vwap": 215.0}
{"close": 208.43, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 208.43, "low": 208.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.43, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 10, "vwap": 208.43}
{"close": 203.44, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 203.44, "low": 203.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.44, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 10, "vwap": 203.44}
{"close": 190.4, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 190.4, "low": 190.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.4, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 1, "vwap": 190.4}
{"close": 16.52, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.52, "low": 16.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.52, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 1, "vwap": 16.52}
{"close": 33.3, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 33.3, "low": 33.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.3, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 1, "vwap": 33.3}
{"close": 63.9, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 63.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 3, "vwap": 63.966667}
{"close": 199.2, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 199.2, "low": 199.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.2, "option_symbol": "NVDA261218P00720000", "option_type": "put", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280600, "volume": 1, "vwap": 199.2}
{"close": 62.0, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706280600, "volume": 1, "vwap": 62.0}
{"close": 50.99, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 50.99, "low": 50.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.99, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706280600, "volume": 1, "vwap": 50.99}
{"close": 42.25, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 42.25, "low": 42.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.25, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706280600, "volume": 1, "vwap": 42.25}
{"close": 66.8, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 66.85, "low": 66.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 24, "vwap": 66.804167}
{"close": 64.7, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 64.7, "low": 64.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.7, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 4, "vwap": 64.7}
{"close": 62.5, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 2, "vwap": 62.5}
{"close": 60.65, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.7, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 34, "vwap": 60.575882}
{"close": 54.87, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 54.87, "low": 54.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.87, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 2, "vwap": 54.87}
{"close": 51.8, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 51.8, "low": 51.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 8, "vwap": 51.8}
{"close": 48.4, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 48.4, "low": 48.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 1, "vwap": 48.4}
{"close": 40.0, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 160, "vwap": 40.0}
{"close": 32.85, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 32.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 18, "vwap": 33.072222}
{"close": 31.0, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 6, "vwap": 31.0}
{"close": 29.3, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 16, "vwap": 29.3}
{"close": 16.5, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.7, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.7, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 102, "vwap": 16.503922}
{"close": 14.3, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.3, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 2, "vwap": 14.3}
{"close": 10.85, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 4, "vwap": 10.825}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.54, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 26, "vwap": 10.544615}
{"close": 11.8, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 154, "vwap": 11.796753}
{"close": 16.06, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 16.06, "low": 16.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.06, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 1, "vwap": 16.06}
{"close": 17.75, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 22, "vwap": 17.704545}
{"close": 25.29, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.29, "low": 25.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.29, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 2, "vwap": 25.29}
{"close": 43.9, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-06-18", "high": 43.9, "low": 43.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.78, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706280600, "volume": 6, "vwap": 43.86}
{"close": 1.57, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.57, "low": 1.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.57, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706280600, "volume": 1, "vwap": 1.57}
{"close": 0.75, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.75, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706280600, "volume": 1, "vwap": 0.75}
{"close": 1.45, "date": "2024-01-26", "datetime": "2024-01-26T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706280600, "volume": 20, "vwap": 1.475}
{"close": 10.95, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "AAL260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706280900, "volume": 1, "vwap": 10.95}
{"close": 67.75, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 67.75, "low": 67.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.74, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706280900, "volume": 6, "vwap": 67.743333}
{"close": 23.6, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.6, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706280900, "volume": 10, "vwap": 23.6}
{"close": 19.8, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706280900, "volume": 5, "vwap": 19.8}
{"close": 2.62, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 20, "underlying_symbol": "AMZN", "unix_timestamp": 1706280900, "volume": 42, "vwap": 2.663809}
{"close": 18.0, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "BA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706280900, "volume": 1, "vwap": 18.0}
{"close": 20.19, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 20.19, "low": 20.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.19, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280900, "volume": 3, "vwap": 20.19}
{"close": 11.17, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.17, "low": 11.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.17, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706280900, "volume": 2, "vwap": 11.17}
{"close": 59.96, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 59.96, "low": 59.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.96, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706280900, "volume": 1, "vwap": 59.96}
{"close": 53.62, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 53.62, "low": 53.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.62, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706280900, "volume": 1, "vwap": 53.62}
{"close": 31.75, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 31.75, "low": 31.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.75, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706280900, "volume": 3, "vwap": 31.75}
{"close": 27.9, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 27.9, "low": 27.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.61, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706280900, "volume": 11, "vwap": 27.873636}
{"close": 65.0, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706280900, "volume": 1, "vwap": 65.0}
{"close": 12.45, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 12.45, "low": 12.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.45, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706280900, "volume": 1, "vwap": 12.45}
{"close": 28.72, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 28.72, "low": 28.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.72, "option_symbol": "NFLX261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706280900, "volume": 1, "vwap": 28.72}
{"close": 2.11, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1706280900, "volume": 9, "vwap": 2.103333}
{"close": 189.62, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 189.62, "low": 189.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.62, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 189.62}
{"close": 240.86, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 240.86, "low": 240.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 240.86, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 6, "vwap": 240.86}
{"close": 215.42, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 215.42, "low": 215.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.42, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 20, "vwap": 215.42}
{"close": 212.58, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 212.58, "low": 212.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.58, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 10, "vwap": 212.58}
{"close": 191.0, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 191.0, "low": 191.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 191.0}
{"close": 191.4, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 191.4, "low": 191.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.4, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 1, "vwap": 191.4}
{"close": 59.0, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 1, "vwap": 59.0}
{"close": 64.05, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 64.05, "low": 64.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.05, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 1, "vwap": 64.05}
{"close": 134.15, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 134.35, "low": 134.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.35, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 4, "vwap": 134.3}
{"close": 146.2, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 146.2, "low": 146.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.2, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 1, "vwap": 146.2}
{"close": 252.0, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 252.0, "low": 252.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 252.0, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706280900, "volume": 1, "vwap": 252.0}
{"close": 51.86, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 51.86, "low": 51.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.86, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706280900, "volume": 6, "vwap": 51.86}
{"close": 61.02, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 61.02, "low": 61.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.02, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706280900, "volume": 6, "vwap": 61.02}
{"close": 58.75, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 58.75}
{"close": 55.0, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 55.0}
{"close": 51.5, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 51.5, "low": 51.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 10, "vwap": 51.5}
{"close": 45.3, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 45.3, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 4, "vwap": 45.3}
{"close": 39.85, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 24, "vwap": 39.866667}
{"close": 29.1, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 29.1}
{"close": 24.45, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 24.45, "low": 24.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.45, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 12, "vwap": 24.45}
{"close": 15.15, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 15.15}
{"close": 14.2, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.2, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 14.2}
{"close": 8.25, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 8.25}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.48, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 8, "vwap": 10.4975}
{"close": 16.1, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.14, "low": 16.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.14, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 24, "vwap": 16.133333}
{"close": 27.3, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 27.3, "low": 27.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.3, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 6, "vwap": 27.3}
{"close": 38.63, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.63, "low": 38.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.63, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 10, "vwap": 38.63}
{"close": 49.68, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 49.68, "low": 49.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.68, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 2, "vwap": 49.68}
{"close": 58.5, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 18, "vwap": 58.5}
{"close": 85.0, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 14, "vwap": 85.0}
{"close": 214.77, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-06-18", "high": 215.0, "low": 214.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.0, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706280900, "volume": 14, "vwap": 214.835714}
{"close": 3.44, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.44, "low": 3.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.44, "option_symbol": "XLE261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706280900, "volume": 1, "vwap": 3.44}
{"close": 1.55, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.4, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "XOM", "unix_timestamp": 1706280900, "volume": 120, "vwap": 1.461667}
{"close": 2.13, "date": "2024-01-26", "datetime": "2024-01-26T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 1.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "XOM261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 15, "underlying_symbol": "XOM", "unix_timestamp": 1706280900, "volume": 106, "vwap": 2.040944}
{"close": 6.06, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 6.06, "low": 6.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.06, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706281200, "volume": 1, "vwap": 6.06}
{"close": 23.9, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.9, "low": 23.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.9, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706281200, "volume": 1, "vwap": 23.9}
{"close": 13.86, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 13.86, "low": 13.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.86, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706281200, "volume": 1, "vwap": 13.86}
{"close": 2.64, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.64, "low": 2.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.61, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706281200, "volume": 3, "vwap": 2.62}
{"close": 10.01, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.01, "low": 10.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.01, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706281200, "volume": 15, "vwap": 10.01}
{"close": 24.2, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.2, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706281200, "volume": 1, "vwap": 24.2}
{"close": 20.0, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "C261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706281200, "volume": 100, "vwap": 20.0}
{"close": 6.85, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706281200, "volume": 5, "vwap": 6.85}
{"close": 2.7, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "CVX", "unix_timestamp": 1706281200, "volume": 6, "vwap": 2.733333}
{"close": 20.0, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "DKNG260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706281200, "volume": 1, "vwap": 20.0}
{"close": 12.5, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281200, "volume": 1, "vwap": 12.5}
{"close": 16.37, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 16.37, "low": 16.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.37, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281200, "volume": 1, "vwap": 16.37}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281200, "volume": 20, "vwap": 4.8}
{"close": 9.0, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 9.09, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.09, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706281200, "volume": 2, "vwap": 9.045}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281200, "volume": 1, "vwap": 12.0}
{"close": 104.6, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 104.6, "low": 104.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.6, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706281200, "volume": 3, "vwap": 104.6}
{"close": 84.99, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 84.99, "low": 84.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.99, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706281200, "volume": 1, "vwap": 84.99}
{"close": 77.0, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706281200, "volume": 1, "vwap": 77.0}
{"close": 205.25, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 205.25, "low": 205.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.25, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281200, "volume": 1, "vwap": 205.25}
{"close": 136.75, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 136.75, "low": 136.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.75, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281200, "volume": 1, "vwap": 136.75}
{"close": 20.0, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706281200, "volume": 9, "vwap": 20.0}
{"close": 105.25, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 106.3, "low": 105.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.3, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 14, "vwap": 105.902857}
{"close": 81.5, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.5, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 2, "vwap": 81.5}
{"close": 76.5, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 2, "vwap": 76.5}
{"close": 69.15, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 69.15, "low": 69.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.15, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 2, "vwap": 69.15}
{"close": 62.7, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 2, "vwap": 62.7}
{"close": 61.01, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 61.01, "low": 61.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.01, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 2, "vwap": 61.01}
{"close": 58.8, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 58.9, "low": 58.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 10, "vwap": 58.82}
{"close": 54.67, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 55.25, "low": 54.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 10, "vwap": 54.852}
{"close": 48.79, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 48.79, "low": 48.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.79, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 6, "vwap": 48.79}
{"close": 39.85, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 39.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 8, "vwap": 39.8075}
{"close": 32.6, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 32, "vwap": 32.6}
{"close": 29.0, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 6, "vwap": 29.216667}
{"close": 25.64, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.64, "low": 25.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.64, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 32, "vwap": 25.64}
{"close": 24.4, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 24.41, "low": 24.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.41, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 20, "vwap": 24.403}
{"close": 23.0, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 2, "vwap": 23.0}
{"close": 19.5, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 19.51, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.51, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 20, "vwap": 19.503}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 6, "vwap": 10.75}
{"close": 3.3, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 6, "vwap": 3.3}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 10, "vwap": 10.55}
{"close": 11.75, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 10, "vwap": 11.75}
{"close": 31.7, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 2, "vwap": 31.7}
{"close": 44.1, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.25, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 4, "vwap": 44.175}
{"close": 215.78, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 215.78, "low": 215.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.78, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 10, "vwap": 215.78}
{"close": 235.22, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 235.22, "low": 235.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 235.22, "option_symbol": "TSLA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 2, "vwap": 235.22}
{"close": 265.53, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-06-18", "high": 265.53, "low": 265.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 265.53, "option_symbol": "TSLA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281200, "volume": 10, "vwap": 265.53}
{"close": 34.14, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 34.2, "low": 34.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.2, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706281200, "volume": 5, "vwap": 34.188}
{"close": 1.59, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.59, "low": 1.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.57, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706281200, "volume": 3, "vwap": 1.576667}
{"close": 17.5, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706281200, "volume": 1, "vwap": 17.5}
{"close": 1.65, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706281200, "volume": 20, "vwap": 1.65}
{"close": 2.11, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "XOM261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706281200, "volume": 12, "vwap": 2.11}
{"close": 2.83, "date": "2024-01-26", "datetime": "2024-01-26T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.91, "low": 2.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.91, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1706281200, "volume": 3, "vwap": 2.883333}
{"close": 0.45, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 0.45, "low": 0.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.45, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706281500, "volume": 1, "vwap": 0.45}
{"close": 30.48, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 30.48, "low": 30.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.48, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706281500, "volume": 8, "vwap": 30.48}
{"close": 2.64, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.69, "low": 2.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706281500, "volume": 3, "vwap": 2.66}
{"close": 2.56, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706281500, "volume": 40, "vwap": 2.58}
{"close": 34.75, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.75, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706281500, "volume": 1, "vwap": 34.75}
{"close": 10.25, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706281500, "volume": 10, "vwap": 10.25}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281500, "volume": 40, "vwap": 8.0}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281500, "volume": 1, "vwap": 4.8}
{"close": 14.61, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.61, "low": 14.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.61, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706281500, "volume": 6, "vwap": 14.61}
{"close": 73.0, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 73.0, "low": 73.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706281500, "volume": 1, "vwap": 73.0}
{"close": 91.3, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 91.3, "low": 91.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.3, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706281500, "volume": 1, "vwap": 91.3}
{"close": 281.61, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 281.61, "low": 281.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 281.61, "option_symbol": "NFLX261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706281500, "volume": 1, "vwap": 281.61}
{"close": 263.11, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 263.11, "low": 263.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 263.11, "option_symbol": "NVDA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281500, "volume": 1, "vwap": 263.11}
{"close": 162.17, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 162.17, "low": 162.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 162.17, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706281500, "volume": 5, "vwap": 162.17}
{"close": 0.85, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 0.85, "low": 0.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.85, "option_symbol": "NVDA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281500, "volume": 3, "vwap": 0.85}
{"close": 299.88, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 299.88, "low": 299.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 299.88, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281500, "volume": 1, "vwap": 299.88}
{"close": 248.3, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 248.3, "low": 248.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 248.3, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281500, "volume": 1, "vwap": 248.3}
{"close": 199.21, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 199.21, "low": 199.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.21, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281500, "volume": 1, "vwap": 199.21}
{"close": 176.47, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 176.47, "low": 176.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.47, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706281500, "volume": 5, "vwap": 176.47}
{"close": 80.65, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 80.65, "low": 80.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.65, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 80.65}
{"close": 62.02, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 62.02, "low": 62.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.02, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 62.02}
{"close": 59.95, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 59.95, "low": 59.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.95, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 59.95}
{"close": 58.0, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 58.0}
{"close": 54.2, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 54.63, "low": 54.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 14, "vwap": 54.318571}
{"close": 36.93, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.99, "low": 36.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.99, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 4, "vwap": 36.96}
{"close": 27.08, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 27.08, "low": 27.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.08, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 27.08}
{"close": 21.35, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.45, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 4, "vwap": 21.4}
{"close": 18.15, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 4, "vwap": 18.15}
{"close": 16.35, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 16.35}
{"close": 14.71, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 14.71, "low": 14.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.71, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 6, "vwap": 14.71}
{"close": 10.6, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 10, "vwap": 10.63}
{"close": 2.3, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 4, "vwap": 2.3}
{"close": 8.3, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 4, "vwap": 8.3}
{"close": 32.0, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 4, "vwap": 32.0}
{"close": 44.31, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 44.31, "low": 44.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.31, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 44.31}
{"close": 47.08, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 47.08, "low": 47.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.08, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 47.08}
{"close": 53.0, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 100, "vwap": 53.0}
{"close": 78.6, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-06-18", "high": 78.6, "low": 78.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.6, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281500, "volume": 2, "vwap": 78.6}
{"close": 11.0, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706281500, "volume": 1, "vwap": 11.0}
{"close": 0.72, "date": "2024-01-26", "datetime": "2024-01-26T15:05:00Z", "expiration_date": "2026-12-18", "high": 0.72, "low": 0.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.72, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706281500, "volume": 2, "vwap": 0.72}
{"close": 36.25, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.25, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706281800, "volume": 1, "vwap": 36.25}
{"close": 34.84, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.84, "low": 34.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.84, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706281800, "volume": 2, "vwap": 34.84}
{"close": 32.65, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706281800, "volume": 1, "vwap": 32.65}
{"close": 2.55, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.55, "low": 2.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.55, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706281800, "volume": 10, "vwap": 2.55}
{"close": 5.72, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 5.72, "low": 5.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.72, "option_symbol": "GOOGL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706281800, "volume": 1, "vwap": 5.72}
{"close": 15.4, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 2, "vwap": 15.4}
{"close": 13.7, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 3, "vwap": 13.7}
{"close": 11.55, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 1, "vwap": 11.55}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 21, "vwap": 8.0}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 1, "vwap": 4.75}
{"close": 2.02, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.02, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 1, "vwap": 2.02}
{"close": 4.04, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.04, "low": 4.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.04, "option_symbol": "INTC261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 1, "vwap": 4.04}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 5, "vwap": 4.8}
{"close": 26.65, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 26.65, "low": 26.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.65, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706281800, "volume": 1, "vwap": 26.65}
{"close": 114.6, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 114.6, "low": 114.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.6, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706281800, "volume": 10, "vwap": 114.599}
{"close": 67.5, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706281800, "volume": 1, "vwap": 67.5}
{"close": 237.19, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 237.19, "low": 237.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 237.19, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 1, "vwap": 237.19}
{"close": 70.1, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 70.1, "low": 70.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.1, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 1, "vwap": 70.1}
{"close": 3.9, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "NVDA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 5, "vwap": 3.9}
{"close": 273.72, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 273.72, "low": 273.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 273.72, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 1, "vwap": 273.72}
{"close": 214.0, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 214.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 214.0, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 15, "vwap": 214.0}
{"close": 200.35, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 200.35, "low": 200.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.35, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 1, "vwap": 200.35}
{"close": 141.0, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 141.0, "low": 141.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.0, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 1, "vwap": 141.0}
{"close": 97.85, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 97.85, "low": 97.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.85, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 1, "vwap": 97.85}
{"close": 46.51, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 46.51, "low": 46.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.51, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706281800, "volume": 10, "vwap": 46.51}
{"close": 23.62, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 23.62, "low": 23.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.62, "option_symbol": "SPY261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706281800, "volume": 1, "vwap": 23.62}
{"close": 28.2, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 28.63, "low": 28.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.63, "option_symbol": "SPY261218P00445000", "option_type": "put", "strike_price": 445.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706281800, "volume": 3, "vwap": 28.376667}
{"close": 42.26, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-12-18", "high": 42.26, "low": 42.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.26, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706281800, "volume": 1, "vwap": 42.26}
{"close": 91.25, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 91.25, "low": 91.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.25, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 20, "vwap": 91.25}
{"close": 78.85, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 78.85, "low": 78.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.85, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 4, "vwap": 78.85}
{"close": 59.65, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 59.65, "low": 59.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.65, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 6, "vwap": 59.65}
{"close": 58.1, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 58.1, "low": 58.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 58.1}
{"close": 50.6, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 50.6, "low": 50.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 8, "vwap": 50.6}
{"close": 44.95, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 44.95, "low": 44.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 44.95}
{"close": 39.08, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 39.08, "low": 39.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.08, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 4, "vwap": 39.08}
{"close": 36.55, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.68, "low": 36.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.68, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 84, "vwap": 36.618095}
{"close": 34.52, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 34.52, "low": 34.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.52, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 44, "vwap": 34.52}
{"close": 28.5, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 28.5}
{"close": 22.35, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.35, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 22.35}
{"close": 17.15, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 17.15, "low": 17.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.15, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 17.15}
{"close": 11.05, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.05, "low": 11.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.05, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 11.05}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 4, "vwap": 10.525}
{"close": 2.33, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 2.33}
{"close": 8.25, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 4, "vwap": 8.25}
{"close": 25.85, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 25.85, "low": 25.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.85, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 25.85}
{"close": 42.1, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.1, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 42.1}
{"close": 47.4, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.4, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 2, "vwap": 47.4}
{"close": 50.45, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.45, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 4, "vwap": 50.45}
{"close": 85.85, "date": "2024-01-26", "datetime": "2024-01-26T15:10:00Z", "expiration_date": "2026-06-18", "high": 86.0, "low": 85.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.99, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706281800, "volume": 6, "vwap": 85.946667}
{"close": 14.5, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "AAL261218C00001000", "option_type": "call", "strike_price": 1.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706282100, "volume": 3, "vwap": 14.5}
{"close": 38.73, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 38.74, "low": 38.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.74, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706282100, "volume": 4, "vwap": 38.735}
{"close": 2.63, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.63, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706282100, "volume": 20, "vwap": 2.615}
{"close": 8.47, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 8.47, "low": 8.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.47, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282100, "volume": 1, "vwap": 8.47}
{"close": 11.0, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282100, "volume": 60, "vwap": 11.0}
{"close": 6.52, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.52, "low": 6.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.52, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282100, "volume": 1, "vwap": 6.52}
{"close": 5.74, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.74, "low": 5.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.74, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282100, "volume": 1, "vwap": 5.74}
{"close": 8.2, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282100, "volume": 1, "vwap": 8.2}
{"close": 151.8, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 151.8, "low": 151.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.8, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706282100, "volume": 1, "vwap": 151.8}
{"close": 62.0, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706282100, "volume": 4, "vwap": 62.1}
{"close": 57.3, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 57.3, "low": 57.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.3, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706282100, "volume": 3, "vwap": 57.3}
{"close": 25.1, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 25.1, "low": 25.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.1, "option_symbol": "MSFT261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706282100, "volume": 2, "vwap": 25.1}
{"close": 67.0, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706282100, "volume": 1, "vwap": 67.0}
{"close": 18.02, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 18.02, "low": 18.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.02, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706282100, "volume": 6, "vwap": 18.02}
{"close": 348.47, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 348.47, "low": 348.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 348.47, "option_symbol": "NVDA261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706282100, "volume": 2, "vwap": 348.47}
{"close": 197.55, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 197.55, "low": 197.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.55, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706282100, "volume": 1, "vwap": 197.55}
{"close": 91.0, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.0, "option_symbol": "SPY261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706282100, "volume": 1, "vwap": 91.0}
{"close": 84.2, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 85.1, "low": 84.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.1, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706282100, "volume": 2, "vwap": 84.65}
{"close": 80.0, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706282100, "volume": 8, "vwap": 80.0}
{"close": 85.66, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 85.66, "low": 85.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.65, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 4, "vwap": 85.655}
{"close": 61.2, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 2, "vwap": 61.2}
{"close": 59.55, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 59.55, "low": 59.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.55, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 8, "vwap": 59.55}
{"close": 57.5, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 6, "vwap": 57.433333}
{"close": 53.0, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 2, "vwap": 53.0}
{"close": 47.04, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 47.04, "low": 47.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.04, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 4, "vwap": 47.04}
{"close": 44.0, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 44.09, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.09, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 62, "vwap": 44.005806}
{"close": 41.15, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 41.27, "low": 41.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.27, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 10, "vwap": 41.246}
{"close": 38.85, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 4, "vwap": 38.85}
{"close": 36.4, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.55, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 6, "vwap": 36.5}
{"close": 28.45, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 28.45, "low": 28.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 16, "vwap": 28.3625}
{"close": 21.1, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 21.1, "low": 21.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.1, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 2, "vwap": 21.1}
{"close": 20.0, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 2, "vwap": 20.0}
{"close": 14.5, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 8, "vwap": 14.5}
{"close": 59.43, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282100, "volume": 10, "vwap": 59.486}
{"close": 11.4, "date": "2024-01-26", "datetime": "2024-01-26T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706282100, "volume": 1, "vwap": 11.4}
{"close": 1.65, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.6, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 7, "underlying_symbol": "BAC", "unix_timestamp": 1706282400, "volume": 7, "vwap": 1.6}
{"close": 2.64, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.64, "low": 2.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.61, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706282400, "volume": 50, "vwap": 2.625}
{"close": 29.5, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706282400, "volume": 1, "vwap": 29.5}
{"close": 98.14, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 98.14, "low": 98.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.14, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706282400, "volume": 5, "vwap": 98.14}
{"close": 198.55, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 198.55, "low": 198.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.55, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706282400, "volume": 1, "vwap": 198.55}
{"close": 70.05, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 70.05, "low": 70.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.05, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706282400, "volume": 1, "vwap": 70.05}
{"close": 133.25, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-12-18", "high": 133.25, "low": 133.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.25, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706282400, "volume": 4, "vwap": 133.25}
{"close": 75.0, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282400, "volume": 2, "vwap": 75.0}
{"close": 67.79, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 67.79, "low": 67.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.79, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282400, "volume": 4, "vwap": 67.79}
{"close": 54.14, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 54.14, "low": 54.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.14, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282400, "volume": 2, "vwap": 54.14}
{"close": 25.19, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.2, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706282400, "volume": 15, "vwap": 25.192}
{"close": 21.19, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.19, "low": 21.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.19, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282400, "volume": 12, "vwap": 21.19}
{"close": 14.05, "date": "2024-01-26", "datetime": "2024-01-26T15:20:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.05, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282400, "volume": 4, "vwap": 14.05}
{"close": 50.7, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.7, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706282700, "volume": 3, "vwap": 50.7}
{"close": 30.86, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.86, "low": 30.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.86, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706282700, "volume": 1, "vwap": 30.86}
{"close": 51.08, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 51.08, "low": 51.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.08, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706282700, "volume": 1, "vwap": 51.08}
{"close": 23.37, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 23.37, "low": 23.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.37, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706282700, "volume": 10, "vwap": 23.37}
{"close": 20.1, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706282700, "volume": 20, "vwap": 20.1}
{"close": 13.95, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.95, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706282700, "volume": 5, "vwap": 13.95}
{"close": 12.73, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.73, "low": 12.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.73, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706282700, "volume": 10, "vwap": 12.73}
{"close": 6.5, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "BA261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706282700, "volume": 1, "vwap": 6.5}
{"close": 2.01, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706282700, "volume": 1, "vwap": 2.01}
{"close": 2.43, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.43, "low": 2.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.43, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706282700, "volume": 20, "vwap": 2.43}
{"close": 22.5, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282700, "volume": 3, "vwap": 22.5}
{"close": 19.2, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282700, "volume": 1, "vwap": 19.2}
{"close": 13.71, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.71, "low": 13.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.71, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282700, "volume": 1, "vwap": 13.71}
{"close": 8.2, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282700, "volume": 1, "vwap": 8.2}
{"close": 22.5, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "INTC261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706282700, "volume": 2, "vwap": 22.5}
{"close": 7.1, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706282700, "volume": 3, "vwap": 7.1}
{"close": 12.34, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 12.34, "low": 12.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.34, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706282700, "volume": 1, "vwap": 12.34}
{"close": 11.0, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706282700, "volume": 1, "vwap": 11.0}
{"close": 28.0, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 27.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706282700, "volume": 4, "vwap": 27.975}
{"close": 20.8, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706282700, "volume": 3, "vwap": 20.8}
{"close": 77.52, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 77.52, "low": 77.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.52, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706282700, "volume": 1, "vwap": 77.52}
{"close": 40.0, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706282700, "volume": 4, "vwap": 40.0}
{"close": 65.75, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 65.75, "low": 65.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.75, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 4, "vwap": 65.75}
{"close": 63.85, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 63.85, "low": 63.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.55, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 8, "vwap": 63.725}
{"close": 61.65, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 61.81, "low": 61.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.81, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 14, "vwap": 61.738571}
{"close": 57.5, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 8, "vwap": 57.5}
{"close": 41.4, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 2, "vwap": 41.4}
{"close": 38.87, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 38.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 4, "vwap": 38.985}
{"close": 32.3, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 4, "vwap": 32.3}
{"close": 28.34, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.34, "low": 28.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.34, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 2, "vwap": 28.34}
{"close": 14.75, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.75, "low": 14.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.75, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 4, "vwap": 14.75}
{"close": 10.65, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.44, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 4, "vwap": 10.545}
{"close": 25.7, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.7, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 20, "vwap": 25.7}
{"close": 53.17, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-06-18", "high": 53.17, "low": 53.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.17, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706282700, "volume": 10, "vwap": 53.17}
{"close": 15.24, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 15.24, "low": 15.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.24, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706282700, "volume": 10, "vwap": 15.24}
{"close": 4.5, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "XLE261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706282700, "volume": 3, "vwap": 4.5}
{"close": 6.15, "date": "2024-01-26", "datetime": "2024-01-26T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "XLF261218P00044000", "option_type": "put", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706282700, "volume": 1, "vwap": 6.15}
{"close": 37.38, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 37.38, "low": 37.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.38, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706283000, "volume": 1, "vwap": 37.38}
{"close": 30.57, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.58, "low": 30.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.58, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706283000, "volume": 10, "vwap": 30.573}
{"close": 18.02, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.02, "low": 18.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.02, "option_symbol": "AMZN260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706283000, "volume": 40, "vwap": 18.02}
{"close": 15.45, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706283000, "volume": 40, "vwap": 15.45}
{"close": 12.5, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.22, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706283000, "volume": 10, "vwap": 12.281}
{"close": 47.42, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 47.42, "low": 47.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.42, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706283000, "volume": 2, "vwap": 47.42}
{"close": 1.56, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.56, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706283000, "volume": 1, "vwap": 1.56}
{"close": 7.8, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706283000, "volume": 1, "vwap": 7.8}
{"close": 69.79, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 69.84, "low": 69.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.84, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706283000, "volume": 26, "vwap": 69.828462}
{"close": 13.9, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283000, "volume": 1, "vwap": 13.9}
{"close": 9.85, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283000, "volume": 1, "vwap": 9.85}
{"close": 5.75, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283000, "volume": 3, "vwap": 5.75}
{"close": 4.9, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283000, "volume": 1, "vwap": 4.9}
{"close": 2.27, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.27, "low": 2.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.27, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283000, "volume": 5, "vwap": 2.27}
{"close": 2.96, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.96, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.88, "option_symbol": "IWM260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706283000, "volume": 2, "vwap": 2.92}
{"close": 60.23, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 60.23, "low": 60.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.23, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706283000, "volume": 1, "vwap": 60.23}
{"close": 7.1, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706283000, "volume": 4, "vwap": 6.9875}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "NCLH261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706283000, "volume": 1, "vwap": 2.0}
{"close": 149.85, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 149.85, "low": 149.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.85, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706283000, "volume": 5, "vwap": 149.85}
{"close": 22.85, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 22.85, "low": 22.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.85, "option_symbol": "NFLX261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706283000, "volume": 1, "vwap": 22.85}
{"close": 199.91, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 199.91, "low": 199.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.6, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706283000, "volume": 2, "vwap": 199.755}
{"close": 191.6, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 191.6, "low": 191.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.6, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283000, "volume": 1, "vwap": 191.6}
{"close": 126.51, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 126.51, "low": 126.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.51, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283000, "volume": 1, "vwap": 126.51}
{"close": 5.18, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 5.18, "low": 5.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.18, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706283000, "volume": 1, "vwap": 5.18}
{"close": 119.5, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 119.5, "low": 119.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.5, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 2, "vwap": 119.5}
{"close": 106.0, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 106.0, "low": 106.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 4, "vwap": 106.0}
{"close": 71.6, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 71.6, "low": 71.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.6, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 2, "vwap": 71.6}
{"close": 48.2, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 48.2, "low": 48.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.2, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 4, "vwap": 48.2}
{"close": 42.3, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 14, "vwap": 42.128571}
{"close": 39.77, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.34, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 14, "vwap": 39.77}
{"close": 34.95, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.95, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 2, "vwap": 34.95}
{"close": 29.1, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.12, "low": 28.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.71, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 6, "vwap": 28.976667}
{"close": 2.3, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 40, "vwap": 2.3}
{"close": 6.35, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.35, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 20, "vwap": 6.35}
{"close": 46.97, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 46.97, "low": 46.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.97, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 40, "vwap": 46.97}
{"close": 49.81, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 49.98, "low": 49.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.98, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 18, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 130, "vwap": 49.763077}
{"close": 52.31, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 52.31, "low": 52.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.31, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 6, "vwap": 52.31}
{"close": 133.0, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-06-18", "high": 133.0, "low": 133.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.0, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283000, "volume": 6, "vwap": 133.0}
{"close": 26.85, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 26.85, "low": 26.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.85, "option_symbol": "XBI261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706283000, "volume": 1, "vwap": 26.85}
{"close": 0.73, "date": "2024-01-26", "datetime": "2024-01-26T15:30:00Z", "expiration_date": "2026-12-18", "high": 0.73, "low": 0.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.72, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706283000, "volume": 11, "vwap": 0.729091}
{"close": 23.5, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706283300, "volume": 1, "vwap": 23.5}
{"close": 1.05, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.05, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706283300, "volume": 1, "vwap": 1.05}
{"close": 1.56, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.56, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706283300, "volume": 1, "vwap": 1.56}
{"close": 2.54, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.54, "low": 2.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.54, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706283300, "volume": 19, "vwap": 2.54}
{"close": 1.01, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.01, "low": 1.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.01, "option_symbol": "CCL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706283300, "volume": 2, "vwap": 1.01}
{"close": 109.02, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 109.02, "low": 109.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.02, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706283300, "volume": 1, "vwap": 109.02}
{"close": 9.55, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706283300, "volume": 5, "vwap": 9.52}
{"close": 15.04, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 15.22, "low": 14.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 8, "underlying_symbol": "INTC", "unix_timestamp": 1706283300, "volume": 37, "vwap": 14.567297}
{"close": 14.08, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 14.27, "low": 13.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.84, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 7, "underlying_symbol": "INTC", "unix_timestamp": 1706283300, "volume": 7, "vwap": 13.898571}
{"close": 12.5, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706283300, "volume": 2, "vwap": 12.5}
{"close": 9.75, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283300, "volume": 1, "vwap": 9.75}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283300, "volume": 5, "vwap": 12.0}
{"close": 83.65, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 83.65, "low": 83.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.65, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706283300, "volume": 1, "vwap": 83.65}
{"close": 25.57, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.57, "low": 25.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.57, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706283300, "volume": 20, "vwap": 25.57}
{"close": 22.73, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.73, "low": 22.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.73, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706283300, "volume": 20, "vwap": 22.73}
{"close": 82.9, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 82.9, "low": 82.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.9, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706283300, "volume": 1, "vwap": 82.9}
{"close": 111.5, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 111.5, "low": 111.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.5, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706283300, "volume": 1, "vwap": 111.5}
{"close": 144.5, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 144.5, "low": 144.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.5, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283300, "volume": 1, "vwap": 144.5}
{"close": 131.5, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 131.5, "low": 131.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.5, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283300, "volume": 1, "vwap": 131.5}
{"close": 201.1, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 201.1, "low": 200.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.7, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706283300, "volume": 2, "vwap": 200.9}
{"close": 127.51, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 127.51, "low": 127.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.51, "option_symbol": "NVDA261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283300, "volume": 1, "vwap": 127.51}
{"close": 97.2, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 97.2, "low": 97.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.2, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283300, "volume": 5, "vwap": 97.2}
{"close": 63.05, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 63.05, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 14, "vwap": 63.035714}
{"close": 39.95, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 39.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 52, "vwap": 39.928846}
{"close": 33.0, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 2, "vwap": 33.0}
{"close": 29.0, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 2, "vwap": 29.0}
{"close": 20.55, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.56, "low": 20.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.56, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 8, "vwap": 20.555}
{"close": 12.95, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 2, "vwap": 12.95}
{"close": 10.73, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.73, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 10, "vwap": 10.712}
{"close": 11.75, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 2, "vwap": 11.75}
{"close": 44.0, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 6, "vwap": 44.0}
{"close": 46.91, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 46.98, "low": 46.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.98, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706283300, "volume": 100, "vwap": 46.961}
{"close": 21.3, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.3, "option_symbol": "UBER260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 7, "underlying_symbol": "UBER", "unix_timestamp": 1706283300, "volume": 27, "vwap": 21.3}
{"close": 0.7, "date": "2024-01-26", "datetime": "2024-01-26T15:35:00Z", "expiration_date": "2026-12-18", "high": 0.74, "low": 0.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.74, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1706283300, "volume": 12, "vwap": 0.736667}
{"close": 29.69, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.69, "low": 29.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.69, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706283600, "volume": 1, "vwap": 29.69}
{"close": 16.63, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 16.63, "low": 16.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.63, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706283600, "volume": 1, "vwap": 16.63}
{"close": 12.8, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706283600, "volume": 1, "vwap": 12.8}
{"close": 2.66, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.76, "low": 2.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706283600, "volume": 4, "vwap": 2.68}
{"close": 4.2, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706283600, "volume": 3, "vwap": 4.066667}
{"close": 4.6, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "BA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706283600, "volume": 1, "vwap": 4.6}
{"close": 4.7, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706283600, "volume": 1, "vwap": 4.7}
{"close": 2.64, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.64, "low": 2.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.64, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706283600, "volume": 10, "vwap": 2.64}
{"close": 4.44, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.44, "low": 4.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.44, "option_symbol": "GM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706283600, "volume": 2, "vwap": 4.44}
{"close": 4.5, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "INTC260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283600, "volume": 1, "vwap": 4.5}
{"close": 14.91, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 14.91, "low": 14.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.78, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706283600, "volume": 7, "vwap": 14.781429}
{"close": 13.96, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 13.96, "low": 13.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.82, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706283600, "volume": 7, "vwap": 13.828571}
{"close": 11.71, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 11.71, "low": 11.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.71, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283600, "volume": 1, "vwap": 11.71}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706283600, "volume": 4, "vwap": 4.8}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283600, "volume": 1, "vwap": 4.8}
{"close": 7.95, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.53, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.53, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706283600, "volume": 22, "vwap": 7.977273}
{"close": 50.0, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706283600, "volume": 1, "vwap": 50.0}
{"close": 48.23, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 48.23, "low": 48.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.23, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706283600, "volume": 15, "vwap": 48.23}
{"close": 144.0, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 144.0, "low": 144.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.0, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283600, "volume": 1, "vwap": 144.0}
{"close": 131.1, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 131.1, "low": 131.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.1, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706283600, "volume": 2, "vwap": 131.1}
{"close": 250.3, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 250.3, "low": 250.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 250.3, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283600, "volume": 1, "vwap": 250.3}
{"close": 89.0, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283600, "volume": 1, "vwap": 89.0}
{"close": 61.5, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706283600, "volume": 2, "vwap": 61.5}
{"close": 38.77, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 38.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706283600, "volume": 14, "vwap": 38.901429}
{"close": 105.45, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 105.45, "low": 105.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.45, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 2, "vwap": 105.45}
{"close": 93.0, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 40, "vwap": 93.0}
{"close": 67.0, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 2, "vwap": 67.0}
{"close": 60.95, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 60.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 12, "vwap": 60.991667}
{"close": 55.2, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 55.3, "low": 55.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 6, "vwap": 55.233333}
{"close": 51.6, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 6, "vwap": 51.6}
{"close": 39.85, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 39.95, "low": 39.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 8, "vwap": 39.8875}
{"close": 29.1, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 2, "vwap": 29.1}
{"close": 10.75, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 2, "vwap": 10.75}
{"close": 23.19, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 23.19, "low": 23.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.19, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 4, "vwap": 23.19}
{"close": 25.17, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.2, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 36, "vwap": 25.186667}
{"close": 41.55, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 41.55, "low": 41.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.55, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 2, "vwap": 41.55}
{"close": 44.02, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-06-18", "high": 44.02, "low": 44.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.02, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283600, "volume": 10, "vwap": 44.02}
{"close": 2.89, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.89, "low": 2.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "XOM", "unix_timestamp": 1706283600, "volume": 7, "vwap": 2.785714}
{"close": 14.3, "date": "2024-01-26", "datetime": "2024-01-26T15:40:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.3, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706283600, "volume": 10, "vwap": 14.3}
{"close": 9.1, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706283900, "volume": 1, "vwap": 9.1}
{"close": 37.88, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 37.88, "low": 37.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.45, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706283900, "volume": 11, "vwap": 37.489091}
{"close": 33.18, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 33.23, "low": 33.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706283900, "volume": 17, "vwap": 33.206471}
{"close": 6.94, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 6.94, "low": 6.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.94, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706283900, "volume": 5, "vwap": 6.94}
{"close": 2.68, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.68, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.67, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706283900, "volume": 28, "vwap": 2.676429}
{"close": 2.45, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "C261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706283900, "volume": 5, "vwap": 2.45}
{"close": 8.75, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.75, "option_symbol": "CCL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706283900, "volume": 1, "vwap": 8.75}
{"close": 14.71, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 15.06, "low": 14.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.06, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706283900, "volume": 7, "vwap": 14.878571}
{"close": 13.74, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 14.1, "low": 13.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.1, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706283900, "volume": 7, "vwap": 13.911429}
{"close": 11.7, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283900, "volume": 2, "vwap": 11.7}
{"close": 10.0, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706283900, "volume": 25, "vwap": 10.0}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706283900, "volume": 100, "vwap": 4.8}
{"close": 11.0, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706283900, "volume": 1, "vwap": 11.0}
{"close": 95.15, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 95.15, "low": 95.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.15, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706283900, "volume": 2, "vwap": 95.15}
{"close": 100.7, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 100.7, "low": 100.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.7, "option_symbol": "NFLX261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706283900, "volume": 1, "vwap": 100.7}
{"close": 7.1, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.25, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706283900, "volume": 2, "vwap": 7.175}
{"close": 41.5, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706283900, "volume": 30, "vwap": 41.5}
{"close": 73.9, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 73.9, "low": 73.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.9, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706283900, "volume": 20, "vwap": 73.9}
{"close": 76.85, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 76.85, "low": 76.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 76.85}
{"close": 69.63, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 69.63, "low": 69.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.63, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 69.63}
{"close": 63.35, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 63.35, "low": 63.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.19, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 4, "vwap": 63.27}
{"close": 55.1, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 55.1}
{"close": 51.8, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 51.9, "low": 51.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 12, "vwap": 51.833333}
{"close": 48.6, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.6, "low": 48.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 12, "vwap": 48.558333}
{"close": 45.5, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 20, "vwap": 45.497}
{"close": 42.74, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 42.74, "low": 42.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.74, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 42.74}
{"close": 40.12, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.12, "low": 39.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 6, "vwap": 40.063333}
{"close": 29.4, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 29.4}
{"close": 27.45, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.45, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 14, "vwap": 27.45}
{"close": 21.8, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.89, "low": 21.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 76, "vwap": 21.809737}
{"close": 17.7, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 17.7}
{"close": 14.36, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 14.37, "low": 14.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.37, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 42, "vwap": 14.369524}
{"close": 11.81, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.81, "low": 11.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.81, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 42, "vwap": 11.81}
{"close": 10.9, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 6, "vwap": 10.9}
{"close": 6.29, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 6.29, "low": 6.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.29, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 6.29}
{"close": 10.49, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.49, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 20, "vwap": 10.46}
{"close": 27.15, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 27.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.15, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 27.15}
{"close": 36.3, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.3, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 30, "vwap": 36.3}
{"close": 41.52, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 41.52, "low": 41.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.52, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 4, "vwap": 41.52}
{"close": 46.72, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 46.72, "low": 46.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.72, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 20, "vwap": 46.717}
{"close": 52.45, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-06-18", "high": 52.45, "low": 52.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.45, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706283900, "volume": 2, "vwap": 52.45}
{"close": 1.85, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.78, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 5, "underlying_symbol": "UAL", "unix_timestamp": 1706283900, "volume": 5, "vwap": 1.856}
{"close": 5.0, "date": "2024-01-26", "datetime": "2024-01-26T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706283900, "volume": 1, "vwap": 5.0}
{"close": 1.86, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 1.86, "low": 1.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.86, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706284200, "volume": 1, "vwap": 1.86}
{"close": 36.3, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.3, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706284200, "volume": 1, "vwap": 36.3}
{"close": 19.49, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 19.49, "low": 19.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.49, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706284200, "volume": 5, "vwap": 19.49}
{"close": 33.2, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706284200, "volume": 1, "vwap": 33.2}
{"close": 26.87, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 26.87, "low": 26.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.87, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706284200, "volume": 1, "vwap": 26.87}
{"close": 2.64, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 12, "underlying_symbol": "AMZN", "unix_timestamp": 1706284200, "volume": 31, "vwap": 2.656451}
{"close": 26.45, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.45, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706284200, "volume": 1, "vwap": 26.45}
{"close": 76.5, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.5, "option_symbol": "AMZN260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706284200, "volume": 20, "vwap": 76.5}
{"close": 15.0, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "BA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706284200, "volume": 1, "vwap": 15.0}
{"close": 7.1, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706284200, "volume": 1, "vwap": 7.1}
{"close": 6.35, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.35, "option_symbol": "GM261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706284200, "volume": 20, "vwap": 6.35}
{"close": 39.13, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 39.13, "low": 39.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.13, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706284200, "volume": 1, "vwap": 39.13}
{"close": 8.55, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284200, "volume": 5, "vwap": 8.55}
{"close": 22.67, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 22.67, "low": 22.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.67, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284200, "volume": 1, "vwap": 22.67}
{"close": 11.82, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 11.82, "low": 11.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.82, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284200, "volume": 1, "vwap": 11.82}
{"close": 9.63, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.63, "low": 9.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.63, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284200, "volume": 2, "vwap": 9.63}
{"close": 8.15, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.15, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284200, "volume": 5, "vwap": 8.15}
{"close": 3.25, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284200, "volume": 20, "vwap": 3.25}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284200, "volume": 50, "vwap": 4.8}
{"close": 9.1, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284200, "volume": 1, "vwap": 9.1}
{"close": 34.57, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 34.57, "low": 34.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.57, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706284200, "volume": 5, "vwap": 34.57}
{"close": 74.0, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706284200, "volume": 1, "vwap": 74.0}
{"close": 239.5, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 239.5, "low": 239.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 239.5, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706284200, "volume": 1, "vwap": 239.5}
{"close": 35.0, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706284200, "volume": 3, "vwap": 35.0}
{"close": 34.89, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 34.89, "low": 34.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.89, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706284200, "volume": 1, "vwap": 34.89}
{"close": 69.0, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706284200, "volume": 1, "vwap": 69.0}
{"close": 81.8, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 81.8, "low": 81.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.8, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706284200, "volume": 20, "vwap": 81.8}
{"close": 132.5, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 132.5, "low": 132.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.5, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706284200, "volume": 1, "vwap": 132.5}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.42, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.42, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706284200, "volume": 2, "vwap": 2.21}
{"close": 69.3, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 69.3, "low": 69.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.3, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 2, "vwap": 69.3}
{"close": 63.0, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 4, "vwap": 63.0}
{"close": 55.1, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 2, "vwap": 55.1}
{"close": 40.0, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 2, "vwap": 40.0}
{"close": 27.65, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.65, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 12, "vwap": 27.65}
{"close": 16.72, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.72, "low": 16.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.72, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 2, "vwap": 16.72}
{"close": 14.35, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 68, "vwap": 14.35}
{"close": 12.97, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.97, "low": 12.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.97, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 2, "vwap": 12.97}
{"close": 11.27, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 11.27, "low": 11.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.27, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 68, "vwap": 11.27}
{"close": 10.85, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 26, "vwap": 10.803846}
{"close": 58.6, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-06-18", "high": 58.6, "low": 58.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.6, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284200, "volume": 2, "vwap": 58.6}
{"close": 5.7, "date": "2024-01-26", "datetime": "2024-01-26T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706284200, "volume": 1, "vwap": 5.7}
{"close": 41.7, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.6, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706284500, "volume": 2, "vwap": 41.65}
{"close": 5.7, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706284500, "volume": 2, "vwap": 5.7}
{"close": 2.67, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 10, "underlying_symbol": "AMZN", "unix_timestamp": 1706284500, "volume": 10, "vwap": 2.663}
{"close": 3.05, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.05, "low": 3.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706284500, "volume": 10, "vwap": 3.05}
{"close": 13.37, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 13.72, "low": 13.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.72, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706284500, "volume": 2, "vwap": 13.545}
{"close": 16.9, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 16.9, "low": 16.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706284500, "volume": 1, "vwap": 16.9}
{"close": 14.21, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 14.21, "low": 13.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.03, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706284500, "volume": 5, "vwap": 14.046}
{"close": 12.8, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706284500, "volume": 24, "vwap": 12.783333}
{"close": 12.01, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 12.01, "low": 11.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.83, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706284500, "volume": 5, "vwap": 11.846}
{"close": 7.04, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 7.04, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706284500, "volume": 4, "vwap": 6.97}
{"close": 5.9, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706284500, "volume": 2, "vwap": 5.825}
{"close": 1.86, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 1.86, "low": 1.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.86, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284500, "volume": 2, "vwap": 1.86}
{"close": 3.15, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284500, "volume": 3, "vwap": 3.15}
{"close": 4.7, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706284500, "volume": 50, "vwap": 4.7}
{"close": 8.53, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 8.53, "low": 8.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.53, "option_symbol": "IWM260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706284500, "volume": 1, "vwap": 8.53}
{"close": 224.43, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 224.43, "low": 224.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.43, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706284500, "volume": 1, "vwap": 224.43}
{"close": 179.6, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 179.6, "low": 179.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 179.6, "option_symbol": "MSFT261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706284500, "volume": 4, "vwap": 179.6}
{"close": 202.0, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 202.0, "low": 202.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706284500, "volume": 1, "vwap": 202.0}
{"close": 76.55, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 76.55, "low": 76.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.55, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 8, "vwap": 76.55}
{"close": 61.2, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 2, "vwap": 61.2}
{"close": 51.9, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 51.9, "low": 51.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.9, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 2, "vwap": 51.9}
{"close": 37.52, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 37.52, "low": 37.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.52, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 2, "vwap": 37.52}
{"close": 29.35, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.35, "low": 29.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 4, "vwap": 29.25}
{"close": 21.85, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 2, "vwap": 21.85}
{"close": 20.64, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 20.64, "low": 20.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.64, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 4, "vwap": 20.64}
{"close": 16.65, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 2, "vwap": 16.65}
{"close": 10.85, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 8, "vwap": 10.8375}
{"close": 3.35, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 2, "vwap": 3.35}
{"close": 41.44, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.44, "low": 41.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.44, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284500, "volume": 2, "vwap": 41.44}
{"close": 14.45, "date": "2024-01-26", "datetime": "2024-01-26T15:55:00Z", "expiration_date": "2026-12-18", "high": 14.45, "low": 14.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.45, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706284500, "volume": 10, "vwap": 14.45}
{"close": 60.7, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.7, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706284800, "volume": 1, "vwap": 60.7}
{"close": 35.5, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706284800, "volume": 40, "vwap": 35.5}
{"close": 25.42, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 25.42, "low": 25.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.42, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706284800, "volume": 20, "vwap": 25.42}
{"close": 16.24, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 16.24, "low": 16.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.24, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706284800, "volume": 20, "vwap": 16.24}
{"close": 15.15, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706284800, "volume": 50, "vwap": 15.15}
{"close": 2.62, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.67, "low": 2.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1706284800, "volume": 35, "vwap": 2.628}
{"close": 2.74, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706284800, "volume": 9, "vwap": 2.74}
{"close": 6.2, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "CCL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706284800, "volume": 5, "vwap": 6.2}
{"close": 6.48, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 6.48, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "COF261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 3, "underlying_symbol": "COF", "unix_timestamp": 1706284800, "volume": 20, "vwap": 6.396}
{"close": 8.85, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.85, "low": 8.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.85, "option_symbol": "CVX261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706284800, "volume": 1, "vwap": 8.85}
{"close": 46.85, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 46.85, "low": 46.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.85, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706284800, "volume": 2, "vwap": 46.85}
{"close": 34.5, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706284800, "volume": 10, "vwap": 34.5}
{"close": 21.02, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 21.02, "low": 21.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.02, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706284800, "volume": 1, "vwap": 21.02}
{"close": 19.35, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 19.35, "low": 19.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.35, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706284800, "volume": 1, "vwap": 19.35}
{"close": 8.72, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.72, "low": 8.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.72, "option_symbol": "GOOGL261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706284800, "volume": 1, "vwap": 8.72}
{"close": 8.6, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284800, "volume": 5, "vwap": 8.6}
{"close": 11.9, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284800, "volume": 3, "vwap": 11.9}
{"close": 5.75, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706284800, "volume": 1, "vwap": 5.75}
{"close": 125.3, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 125.3, "low": 125.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.3, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706284800, "volume": 1, "vwap": 125.3}
{"close": 24.35, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 24.35, "low": 24.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.35, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706284800, "volume": 1, "vwap": 24.35}
{"close": 11.5, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706284800, "volume": 10, "vwap": 11.5}
{"close": 168.0, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 168.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.0, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706284800, "volume": 1, "vwap": 168.0}
{"close": 33.8, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-12-18", "high": 33.8, "low": 33.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.8, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706284800, "volume": 3, "vwap": 33.8}
{"close": 200.0, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 200.0, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.0, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706284800, "volume": 2, "vwap": 200.0}
{"close": 87.31, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 87.31, "low": 87.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.3, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 18, "vwap": 87.303333}
{"close": 76.88, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 76.88, "low": 76.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.88, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 8, "vwap": 76.88}
{"close": 69.55, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 69.55, "low": 69.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.55, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 2, "vwap": 69.55}
{"close": 67.51, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 67.51, "low": 67.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.51, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 2, "vwap": 67.51}
{"close": 64.88, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 65.2, "low": 64.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.2, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 4, "vwap": 65.04}
{"close": 61.05, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 34, "vwap": 61.216471}
{"close": 59.25, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 59.25, "low": 59.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 20, "vwap": 59.25}
{"close": 55.2, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 4, "vwap": 55.35}
{"close": 52.0, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 51.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 4, "vwap": 51.975}
{"close": 48.75, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 48.75, "low": 48.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.75, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 20, "vwap": 48.75}
{"close": 37.65, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.65, "low": 37.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.65, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 2, "vwap": 37.65}
{"close": 33.26, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 33.26, "low": 33.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.1, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 60, "vwap": 33.137333}
{"close": 29.35, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 10, "vwap": 29.39}
{"close": 22.0, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 2, "vwap": 22.0}
{"close": 20.71, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 20.71, "low": 20.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.71, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 4, "vwap": 20.71}
{"close": 10.85, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 2, "vwap": 10.85}
{"close": 10.5, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 10, "vwap": 10.5}
{"close": 27.09, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 27.09, "low": 27.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.09, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 40, "vwap": 27.09}
{"close": 38.89, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.93, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 160, "vwap": 38.90875}
{"close": 41.33, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 41.33, "low": 41.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.33, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 2, "vwap": 41.33}
{"close": 44.13, "date": "2024-01-26", "datetime": "2024-01-26T16:00:00Z", "expiration_date": "2026-06-18", "high": 44.13, "low": 43.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.97, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706284800, "volume": 14, "vwap": 44.007143}
{"close": 32.8, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706285100, "volume": 1, "vwap": 32.8}
{"close": 16.1, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706285100, "volume": 1, "vwap": 16.1}
{"close": 2.66, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706285100, "volume": 26, "vwap": 2.66}
{"close": 34.71, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 34.71, "low": 34.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.71, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706285100, "volume": 25, "vwap": 34.71}
{"close": 2.78, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706285100, "volume": 18, "vwap": 2.785}
{"close": 21.5, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "CVX261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706285100, "volume": 1, "vwap": 21.5}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 30, "underlying_symbol": "GOOGL", "unix_timestamp": 1706285100, "volume": 40, "vwap": 2.99325}
{"close": 1.44, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.44, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706285100, "volume": 2, "vwap": 1.44}
{"close": 6.65, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706285100, "volume": 1, "vwap": 6.65}
{"close": 98.8, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 98.8, "low": 98.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.8, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706285100, "volume": 1, "vwap": 98.8}
{"close": 74.0, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706285100, "volume": 1, "vwap": 74.0}
{"close": 16.5, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706285100, "volume": 1, "vwap": 16.5}
{"close": 50.85, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 50.85, "low": 50.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.85, "option_symbol": "NFLX261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706285100, "volume": 1, "vwap": 50.85}
{"close": 37.99, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 37.99, "low": 37.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.99, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706285100, "volume": 1, "vwap": 37.99}
{"close": 49.39, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-12-18", "high": 49.39, "low": 49.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.39, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706285100, "volume": 1, "vwap": 49.39}
{"close": 87.3, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 87.3, "low": 87.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.3, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 4, "vwap": 87.3}
{"close": 62.9, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 62.95, "low": 62.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 8, "vwap": 62.925}
{"close": 60.78, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 60.78, "low": 60.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.78, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 60.78}
{"close": 55.2, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 55.2, "low": 55.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 55.2}
{"close": 42.48, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 42.48, "low": 42.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.48, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 12, "vwap": 42.48}
{"close": 35.18, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 35.18, "low": 35.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.18, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 35.18}
{"close": 13.61, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 13.61, "low": 13.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.61, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 13.61}
{"close": 12.95, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.95, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 12.95}
{"close": 11.29, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 11.29, "low": 11.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.29, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 11.29}
{"close": 10.75, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.77, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.77, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 102, "vwap": 10.750392}
{"close": 2.29, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.29, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 2.29}
{"close": 25.15, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.15, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 25.15}
{"close": 36.34, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 36.34, "low": 36.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.34, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 36.34}
{"close": 41.54, "date": "2024-01-26", "datetime": "2024-01-26T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.54, "low": 41.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.54, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285100, "volume": 2, "vwap": 41.54}
{"close": 5.45, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706285400, "volume": 7, "vwap": 5.464286}
{"close": 18.7, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.75, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706285400, "volume": 50, "vwap": 18.737}
{"close": 2.67, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.69, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706285400, "volume": 2, "vwap": 2.68}
{"close": 12.2, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "CCL261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706285400, "volume": 15, "vwap": 12.2}
{"close": 4.5, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "GOOGL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706285400, "volume": 6, "vwap": 4.625}
{"close": 2.89, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 50, "underlying_symbol": "GOOGL", "unix_timestamp": 1706285400, "volume": 126, "vwap": 2.914365}
{"close": 6.9, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706285400, "volume": 6, "vwap": 6.9}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706285400, "volume": 10, "vwap": 12.0}
{"close": 103.65, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 103.8, "low": 103.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.8, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706285400, "volume": 2, "vwap": 103.725}
{"close": 69.03, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 69.03, "low": 69.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.03, "option_symbol": "NFLX261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706285400, "volume": 1, "vwap": 69.03}
{"close": 18.13, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 18.13, "low": 18.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.13, "option_symbol": "NFLX261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706285400, "volume": 1, "vwap": 18.13}
{"close": 57.25, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 57.25, "low": 57.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.25, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706285400, "volume": 1, "vwap": 57.25}
{"close": 110.7, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 110.7, "low": 110.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.7, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706285400, "volume": 6, "vwap": 110.7}
{"close": 212.9, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 212.9, "low": 212.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.9, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706285400, "volume": 6, "vwap": 212.9}
{"close": 250.0, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 250.0, "low": 250.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 250.0, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706285400, "volume": 2, "vwap": 250.0}
{"close": 88.21, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 88.21, "low": 87.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.59, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706285400, "volume": 2, "vwap": 87.9}
{"close": 51.69, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 51.69, "low": 51.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.69, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706285400, "volume": 1, "vwap": 51.69}
{"close": 142.0, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 142.34, "low": 142.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.34, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 6, "vwap": 142.226667}
{"close": 105.0, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 10, "vwap": 105.0}
{"close": 64.8, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 4, "vwap": 64.8}
{"close": 60.5, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 2, "vwap": 60.5}
{"close": 48.33, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 48.33, "low": 48.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.33, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 2, "vwap": 48.33}
{"close": 28.79, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 28.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 8, "vwap": 28.8425}
{"close": 20.35, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 44, "vwap": 20.395455}
{"close": 16.5, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 2, "vwap": 16.5}
{"close": 8.3, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 158, "vwap": 8.3}
{"close": 14.65, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.65, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 50, "vwap": 14.65}
{"close": 39.0, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 4, "vwap": 39.0}
{"close": 44.0, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 2, "vwap": 44.0}
{"close": 46.9, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.9, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 40, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 148, "vwap": 46.9}
{"close": 52.65, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 52.65, "low": 52.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 2, "vwap": 52.65}
{"close": 58.76, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-06-18", "high": 58.76, "low": 58.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.76, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285400, "volume": 2, "vwap": 58.76}
{"close": 0.75, "date": "2024-01-26", "datetime": "2024-01-26T16:10:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.75, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706285400, "volume": 2, "vwap": 0.75}
{"close": 5.4, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 5.45, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.45, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706285700, "volume": 2, "vwap": 5.425}
{"close": 6.2, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706285700, "volume": 1, "vwap": 6.2}
{"close": 42.1, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.1, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706285700, "volume": 10, "vwap": 42.1}
{"close": 37.8, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706285700, "volume": 1, "vwap": 37.8}
{"close": 31.05, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.05, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706285700, "volume": 5, "vwap": 31.05}
{"close": 29.15, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 29.15, "low": 29.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.15, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706285700, "volume": 1, "vwap": 29.15}
{"close": 12.88, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 12.88, "low": 12.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.88, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706285700, "volume": 1, "vwap": 12.88}
{"close": 2.67, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706285700, "volume": 2, "vwap": 2.675}
{"close": 9.72, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 9.72, "low": 9.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.72, "option_symbol": "BAC261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706285700, "volume": 1, "vwap": 9.72}
{"close": 2.79, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706285700, "volume": 18, "vwap": 2.79}
{"close": 19.8, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "CVX260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706285700, "volume": 1, "vwap": 19.8}
{"close": 25.67, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 25.67, "low": 25.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.67, "option_symbol": "CVX261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706285700, "volume": 1, "vwap": 25.67}
{"close": 2.92, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.99, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.88, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 17, "underlying_symbol": "GOOGL", "unix_timestamp": 1706285700, "volume": 41, "vwap": 2.944878}
{"close": 19.6, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706285700, "volume": 10, "vwap": 19.6}
{"close": 9.0, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706285700, "volume": 1, "vwap": 9.0}
{"close": 10.12, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 10.12, "low": 10.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.12, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706285700, "volume": 1, "vwap": 10.12}
{"close": 5.67, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.67, "low": 5.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.67, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706285700, "volume": 1, "vwap": 5.67}
{"close": 2.32, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706285700, "volume": 10, "vwap": 2.32}
{"close": 39.56, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 39.56, "low": 39.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.56, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706285700, "volume": 1, "vwap": 39.56}
{"close": 100.5, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 100.5, "low": 100.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.5, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706285700, "volume": 15, "vwap": 100.5}
{"close": 585.13, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 585.4, "low": 585.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 585.4, "option_symbol": "NVDA260618P01200000", "option_type": "put", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 585.265}
{"close": 635.18, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 635.25, "low": 635.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 635.25, "option_symbol": "NVDA260618P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 635.215}
{"close": 199.75, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 199.75, "low": 198.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.95, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 199.35}
{"close": 93.75, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 93.75, "low": 93.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.75, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706285700, "volume": 1, "vwap": 93.75}
{"close": 64.0, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 20, "vwap": 64.0}
{"close": 60.0, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 4, "vwap": 60.0}
{"close": 47.85, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 47.85, "low": 47.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 47.85}
{"close": 44.6, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 4, "vwap": 44.6}
{"close": 39.3, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 39.3}
{"close": 28.75, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 6, "vwap": 28.75}
{"close": 21.4, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 21.4}
{"close": 10.65, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 10.65}
{"close": 4.7, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 4.7}
{"close": 10.65, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 10.65}
{"close": 36.5, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 36.5}
{"close": 44.29, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 44.29, "low": 44.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.29, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 4, "vwap": 44.29}
{"close": 47.06, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 47.06, "low": 46.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.95, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 156, "vwap": 46.952821}
{"close": 52.8, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-06-18", "high": 52.8, "low": 52.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.8, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706285700, "volume": 2, "vwap": 52.8}
{"close": 13.55, "date": "2024-01-26", "datetime": "2024-01-26T16:15:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706285700, "volume": 1, "vwap": 13.55}
{"close": 120.99, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 120.99, "low": 120.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.99, "option_symbol": "AAPL260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706286000, "volume": 5, "vwap": 120.99}
{"close": 26.1, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.45, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706286000, "volume": 40, "vwap": 26.213}
{"close": 27.75, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.75, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706286000, "volume": 2, "vwap": 27.75}
{"close": 34.6, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.6, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706286000, "volume": 25, "vwap": 34.6}
{"close": 39.45, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 39.45, "low": 39.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.45, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706286000, "volume": 202, "vwap": 39.45}
{"close": 2.05, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706286000, "volume": 1, "vwap": 2.05}
{"close": 2.77, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706286000, "volume": 1, "vwap": 2.77}
{"close": 2.9, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.92, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "GOOGL", "unix_timestamp": 1706286000, "volume": 18, "vwap": 2.917778}
{"close": 5.85, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286000, "volume": 1, "vwap": 5.85}
{"close": 12.9, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286000, "volume": 1, "vwap": 12.9}
{"close": 7.4, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286000, "volume": 1, "vwap": 7.4}
{"close": 4.82, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 4.82, "low": 4.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.82, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286000, "volume": 1, "vwap": 4.82}
{"close": 12.1, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706286000, "volume": 13, "vwap": 12.1}
{"close": 30.8, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706286000, "volume": 1, "vwap": 30.8}
{"close": 77.7, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 77.7, "low": 77.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.7, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706286000, "volume": 15, "vwap": 77.7}
{"close": 15.5, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706286000, "volume": 1, "vwap": 15.5}
{"close": 46.3, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 46.3, "low": 46.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.3, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706286000, "volume": 1, "vwap": 46.3}
{"close": 70.0, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706286000, "volume": 1, "vwap": 70.0}
{"close": 71.0, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706286000, "volume": 1, "vwap": 71.0}
{"close": 15.06, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 15.06, "low": 15.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.06, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706286000, "volume": 1, "vwap": 15.06}
{"close": 8.28, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 8.28, "low": 8.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.28, "option_symbol": "NKE261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706286000, "volume": 1, "vwap": 8.28}
{"close": 199.9, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 200.2, "low": 199.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.2, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706286000, "volume": 7, "vwap": 200.114286}
{"close": 46.48, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 46.48, "low": 46.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.48, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706286000, "volume": 2, "vwap": 46.48}
{"close": 54.4, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 14, "vwap": 54.485714}
{"close": 10.57, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 4, "vwap": 10.585}
{"close": 3.4, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 4, "vwap": 3.4}
{"close": 6.4, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.4, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 2, "vwap": 6.4}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 2, "vwap": 10.55}
{"close": 16.35, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 16.35, "low": 16.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.35, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 2, "vwap": 16.35}
{"close": 23.2, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 2, "vwap": 23.2}
{"close": 29.4, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.4, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 2, "vwap": 29.4}
{"close": 41.65, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.65, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 4, "vwap": 41.65}
{"close": 44.34, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-06-18", "high": 44.34, "low": 44.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.34, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286000, "volume": 4, "vwap": 44.34}
{"close": 11.16, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 11.16, "low": 11.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.16, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706286000, "volume": 6, "vwap": 11.16}
{"close": 8.19, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 8.19, "low": 8.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.19, "option_symbol": "XLE261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706286000, "volume": 2, "vwap": 8.19}
{"close": 4.63, "date": "2024-01-26", "datetime": "2024-01-26T16:20:00Z", "expiration_date": "2026-12-18", "high": 4.63, "low": 4.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.63, "option_symbol": "XOM261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706286000, "volume": 1, "vwap": 4.63}
{"close": 5.65, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.65, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706286300, "volume": 3, "vwap": 5.65}
{"close": 38.15, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.15, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706286300, "volume": 1, "vwap": 38.15}
{"close": 35.46, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 35.46, "low": 35.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.46, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706286300, "volume": 2, "vwap": 35.46}
{"close": 13.0, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706286300, "volume": 2, "vwap": 13.0}
{"close": 46.6, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.6, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706286300, "volume": 23, "vwap": 46.6}
{"close": 2.77, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706286300, "volume": 1, "vwap": 2.77}
{"close": 2.33, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.33, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706286300, "volume": 1, "vwap": 2.33}
{"close": 1.64, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.69, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 5, "underlying_symbol": "CLF", "unix_timestamp": 1706286300, "volume": 29, "vwap": 1.645517}
{"close": 7.5, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706286300, "volume": 1, "vwap": 7.5}
{"close": 4.6, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706286300, "volume": 2, "vwap": 4.55}
{"close": 9.97, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 9.97, "low": 9.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.97, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286300, "volume": 1, "vwap": 9.97}
{"close": 7.08, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 7.08, "low": 7.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.08, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286300, "volume": 3, "vwap": 7.08}
{"close": 5.83, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 5.83, "low": 5.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.83, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286300, "volume": 3, "vwap": 5.83}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706286300, "volume": 190, "vwap": 8.0}
{"close": 100.5, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 100.5, "low": 100.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.5, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706286300, "volume": 10, "vwap": 100.5}
{"close": 77.6, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 77.6, "low": 77.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.6, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706286300, "volume": 10, "vwap": 77.6}
{"close": 31.0, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706286300, "volume": 1, "vwap": 31.0}
{"close": 170.88, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 170.88, "low": 170.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.88, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706286300, "volume": 1, "vwap": 170.88}
{"close": 75.25, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 75.25, "low": 75.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.25, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706286300, "volume": 1, "vwap": 75.25}
{"close": 32.75, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706286300, "volume": 1, "vwap": 32.75}
{"close": 85.38, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 85.38, "low": 85.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.38, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706286300, "volume": 1, "vwap": 85.38}
{"close": 62.4, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 2, "vwap": 62.4}
{"close": 39.3, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 2, "vwap": 39.3}
{"close": 28.7, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 2, "vwap": 28.7}
{"close": 21.4, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 20, "vwap": 21.4}
{"close": 20.4, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 4, "vwap": 20.4}
{"close": 19.3, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 20, "vwap": 19.3}
{"close": 14.12, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 14.12, "low": 14.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.12, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 2, "vwap": 14.12}
{"close": 10.57, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 10.63, "low": 10.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.63, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 32, "vwap": 10.6075}
{"close": 2.3, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 2, "vwap": 2.3}
{"close": 3.35, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 2, "vwap": 3.35}
{"close": 6.35, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 4, "vwap": 6.325}
{"close": 8.3, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-06-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706286300, "volume": 4, "vwap": 8.3}
{"close": 1.55, "date": "2024-01-26", "datetime": "2024-01-26T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706286300, "volume": 25, "vwap": 1.55}
{"close": 47.25, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 46.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.5, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706286600, "volume": 97, "vwap": 47.221649}
{"close": 2.78, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.78, "low": 2.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.78, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706286600, "volume": 1, "vwap": 2.78}
{"close": 1.69, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.64, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 12, "underlying_symbol": "CLF", "unix_timestamp": 1706286600, "volume": 180, "vwap": 1.675944}
{"close": 11.95, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706286600, "volume": 1, "vwap": 11.95}
{"close": 14.21, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 14.21, "low": 14.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.21, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286600, "volume": 1, "vwap": 14.21}
{"close": 8.29, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.29, "low": 8.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.29, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286600, "volume": 1, "vwap": 8.29}
{"close": 9.0, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286600, "volume": 10, "vwap": 9.0}
{"close": 111.56, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 111.56, "low": 111.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.56, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706286600, "volume": 1, "vwap": 111.56}
{"close": 71.0, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706286600, "volume": 1, "vwap": 71.0}
{"close": 40.5, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706286600, "volume": 10, "vwap": 40.5}
{"close": 2.15, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706286600, "volume": 1, "vwap": 2.15}
{"close": 103.0, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706286600, "volume": 1, "vwap": 103.0}
{"close": 60.0, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706286600, "volume": 8, "vwap": 60.0}
{"close": 53.18, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 53.18, "low": 53.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.18, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706286600, "volume": 3, "vwap": 53.18}
{"close": 20.1, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706286600, "volume": 1, "vwap": 20.1}
{"close": 11.25, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706286600, "volume": 1, "vwap": 11.25}
{"close": 75.85, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 75.85, "low": 75.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.85, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 4, "vwap": 75.85}
{"close": 60.06, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 4, "vwap": 60.08}
{"close": 51.3, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.3, "low": 51.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 20, "vwap": 51.3}
{"close": 42.3, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 4, "vwap": 42.3}
{"close": 32.75, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 2, "vwap": 32.75}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 6, "vwap": 10.7}
{"close": 2.3, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 6, "vwap": 2.3}
{"close": 10.5, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 20, "vwap": 10.5}
{"close": 27.38, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 27.38, "low": 27.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.38, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 2, "vwap": 27.38}
{"close": 52.64, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.64, "low": 52.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.64, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286600, "volume": 14, "vwap": 52.64}
{"close": 4.24, "date": "2024-01-26", "datetime": "2024-01-26T16:30:00Z", "expiration_date": "2026-12-18", "high": 4.24, "low": 4.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.24, "option_symbol": "XLE261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706286600, "volume": 1, "vwap": 4.24}
{"close": 47.3, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706286900, "volume": 2, "vwap": 47.3}
{"close": 49.05, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 49.05, "low": 49.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.05, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706286900, "volume": 1, "vwap": 49.05}
{"close": 16.0, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "CAR261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CAR", "unix_timestamp": 1706286900, "volume": 20, "vwap": 16.0}
{"close": 1.69, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.73, "low": 1.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.73, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 7, "underlying_symbol": "CLF", "unix_timestamp": 1706286900, "volume": 25, "vwap": 1.6804}
{"close": 47.15, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 47.15, "low": 47.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.15, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706286900, "volume": 3, "vwap": 47.15}
{"close": 39.0, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706286900, "volume": 5, "vwap": 39.0}
{"close": 19.3, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286900, "volume": 5, "vwap": 19.3}
{"close": 15.47, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 15.47, "low": 15.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.47, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286900, "volume": 1, "vwap": 15.47}
{"close": 5.75, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706286900, "volume": 1, "vwap": 5.75}
{"close": 9.5, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "IWM260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706286900, "volume": 8, "vwap": 9.5}
{"close": 224.62, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 224.62, "low": 224.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.62, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706286900, "volume": 1, "vwap": 224.62}
{"close": 112.21, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 112.21, "low": 112.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.21, "option_symbol": "MSFT260618C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706286900, "volume": 22, "vwap": 112.21}
{"close": 81.0, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.5, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706286900, "volume": 2, "vwap": 81.25}
{"close": 46.4, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 46.4, "low": 46.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.4, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706286900, "volume": 1, "vwap": 46.4}
{"close": 204.77, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 204.77, "low": 204.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.77, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706286900, "volume": 2, "vwap": 204.77}
{"close": 189.77, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 189.79, "low": 189.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.79, "option_symbol": "NFLX261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 6, "underlying_symbol": "NFLX", "unix_timestamp": 1706286900, "volume": 6, "vwap": 189.78}
{"close": 180.94, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 180.94, "low": 180.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.94, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706286900, "volume": 1, "vwap": 180.94}
{"close": 2.16, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706286900, "volume": 5, "vwap": 2.156}
{"close": 254.42, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 254.42, "low": 254.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 254.42, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706286900, "volume": 2, "vwap": 254.42}
{"close": 249.02, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 249.02, "low": 249.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 249.02, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706286900, "volume": 2, "vwap": 249.02}
{"close": 59.0, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 59.01, "low": 58.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.01, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706286900, "volume": 9, "vwap": 58.967778}
{"close": 19.95, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 19.95, "low": 19.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.95, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706286900, "volume": 1, "vwap": 19.95}
{"close": 85.0, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-12-18", "high": 85.03, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.03, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706286900, "volume": 2, "vwap": 85.015}
{"close": 84.5, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 84.5, "low": 84.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.5, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286900, "volume": 2, "vwap": 84.5}
{"close": 55.02, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 55.02, "low": 55.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.02, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286900, "volume": 2, "vwap": 55.02}
{"close": 45.32, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 45.32, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706286900, "volume": 52, "vwap": 45.300769}
{"close": 29.0, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706286900, "volume": 4, "vwap": 29.0}
{"close": 10.75, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706286900, "volume": 4, "vwap": 10.75}
{"close": 13.15, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.15, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286900, "volume": 2, "vwap": 13.15}
{"close": 41.34, "date": "2024-01-26", "datetime": "2024-01-26T16:35:00Z", "expiration_date": "2026-06-18", "high": 41.34, "low": 41.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.34, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706286900, "volume": 6, "vwap": 41.34}
{"close": 38.7, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.7, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706287200, "volume": 4, "vwap": 38.7}
{"close": 35.8, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706287200, "volume": 1, "vwap": 35.8}
{"close": 13.06, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 13.06, "low": 13.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.06, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706287200, "volume": 1, "vwap": 13.06}
{"close": 42.92, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 42.92, "low": 42.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.92, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706287200, "volume": 1, "vwap": 42.92}
{"close": 15.15, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706287200, "volume": 1, "vwap": 15.15}
{"close": 38.9, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "BA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706287200, "volume": 1, "vwap": 38.9}
{"close": 40.63, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 40.63, "low": 40.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.63, "option_symbol": "BA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706287200, "volume": 1, "vwap": 40.63}
{"close": 1.69, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.73, "low": 1.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.67, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 8, "underlying_symbol": "CLF", "unix_timestamp": 1706287200, "volume": 127, "vwap": 1.692519}
{"close": 23.18, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 23.18, "low": 23.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.18, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706287200, "volume": 1, "vwap": 23.18}
{"close": 11.86, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 11.86, "low": 11.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.86, "option_symbol": "DKNG260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706287200, "volume": 2, "vwap": 11.86}
{"close": 1.45, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "GM261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706287200, "volume": 10, "vwap": 1.45}
{"close": 2.88, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706287200, "volume": 2, "vwap": 2.89}
{"close": 13.85, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.85, "low": 13.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.85, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706287200, "volume": 1, "vwap": 13.85}
{"close": 11.94, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.94, "low": 11.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.94, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706287200, "volume": 1, "vwap": 11.94}
{"close": 9.75, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706287200, "volume": 20, "vwap": 9.75}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706287200, "volume": 12, "vwap": 4.708333}
{"close": 5.8, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706287200, "volume": 1, "vwap": 5.8}
{"close": 6.8, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706287200, "volume": 5, "vwap": 6.8}
{"close": 8.6, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 8.6, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "IWM260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706287200, "volume": 4, "vwap": 8.6}
{"close": 235.71, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 235.71, "low": 235.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 235.71, "option_symbol": "META260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706287200, "volume": 1, "vwap": 235.71}
{"close": 73.55, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 73.55, "low": 73.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.55, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706287200, "volume": 1, "vwap": 73.55}
{"close": 87.0, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706287200, "volume": 1, "vwap": 87.0}
{"close": 110.0, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.0, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706287200, "volume": 1, "vwap": 110.0}
{"close": 2.5, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "NKE261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706287200, "volume": 1, "vwap": 2.5}
{"close": 41.95, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 41.95, "low": 41.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.95, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706287200, "volume": 10, "vwap": 41.95}
{"close": 405.0, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 405.0, "low": 405.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 405.0, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706287200, "volume": 1, "vwap": 405.0}
{"close": 58.55, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 58.7, "low": 58.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.7, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706287200, "volume": 7, "vwap": 58.571429}
{"close": 52.95, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 52.95, "low": 52.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.95, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706287200, "volume": 15, "vwap": 52.95}
{"close": 184.0, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-12-18", "high": 184.0, "low": 184.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.0, "option_symbol": "NVDA261218P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706287200, "volume": 1, "vwap": 184.0}
{"close": 66.7, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 4, "vwap": 66.7}
{"close": 62.24, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 62.24, "low": 62.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.24, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 4, "vwap": 62.24}
{"close": 54.64, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 55.15, "low": 54.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.15, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 8, "vwap": 54.7825}
{"close": 51.35, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 51.35, "low": 51.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.35, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 2, "vwap": 51.35}
{"close": 47.89, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 47.89, "low": 47.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.89, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 10, "vwap": 47.89}
{"close": 44.94, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 45.45, "low": 44.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 6, "vwap": 45.11}
{"close": 28.88, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 28.88, "low": 28.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.88, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 6, "vwap": 28.88}
{"close": 24.13, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 24.13, "low": 24.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.13, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 6, "vwap": 24.13}
{"close": 16.5, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 4, "vwap": 16.5}
{"close": 12.9, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 30, "vwap": 12.9}
{"close": 10.75, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 32, "vwap": 10.74375}
{"close": 4.7, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 6, "vwap": 4.7}
{"close": 36.5, "date": "2024-01-26", "datetime": "2024-01-26T16:40:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287200, "volume": 8, "vwap": 36.5}
{"close": 32.9, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706287500, "volume": 2, "vwap": 32.9}
{"close": 13.1, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706287500, "volume": 2, "vwap": 13.1}
{"close": 1.61, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 1.61, "low": 1.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.52, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706287500, "volume": 4, "vwap": 1.565}
{"close": 48.5, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706287500, "volume": 2, "vwap": 48.5}
{"close": 6.2, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706287500, "volume": 2, "vwap": 6.2}
{"close": 4.42, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 4.42, "low": 4.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.42, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706287500, "volume": 1, "vwap": 4.42}
{"close": 1.69, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 1.69, "low": 1.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.69, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706287500, "volume": 23, "vwap": 1.69}
{"close": 19.41, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 19.41, "low": 19.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.41, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706287500, "volume": 1, "vwap": 19.41}
{"close": 10.35, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "NCLH261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706287500, "volume": 1, "vwap": 10.35}
{"close": 173.05, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 173.05, "low": 173.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.05, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706287500, "volume": 2, "vwap": 173.05}
{"close": 53.31, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 53.31, "low": 53.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.31, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706287500, "volume": 4, "vwap": 53.31}
{"close": 59.59, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 59.59, "low": 59.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.59, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706287500, "volume": 2, "vwap": 59.59}
{"close": 2.2, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706287500, "volume": 1, "vwap": 2.2}
{"close": 53.48, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-12-18", "high": 53.48, "low": 53.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.48, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706287500, "volume": 1, "vwap": 53.48}
{"close": 73.45, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 73.45, "low": 73.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.45, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 6, "vwap": 73.45}
{"close": 54.5, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 2, "vwap": 54.5}
{"close": 51.05, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 51.06, "low": 51.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.06, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 8, "vwap": 51.0525}
{"close": 44.8, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 44.8, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 2, "vwap": 44.8}
{"close": 39.3, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 4, "vwap": 39.3}
{"close": 32.55, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 2, "vwap": 32.55}
{"close": 25.6, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.5, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 4, "vwap": 25.55}
{"close": 18.15, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 2, "vwap": 18.15}
{"close": 16.41, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 16.41, "low": 16.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.41, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 2, "vwap": 16.41}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 12, "vwap": 10.616667}
{"close": 4.67, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 4.67, "low": 4.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.67, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 2, "vwap": 4.67}
{"close": 39.0, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 2, "vwap": 39.0}
{"close": 115.49, "date": "2024-01-26", "datetime": "2024-01-26T16:45:00Z", "expiration_date": "2026-06-18", "high": 115.49, "low": 115.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.49, "option_symbol": "TSLA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287500, "volume": 2, "vwap": 115.49}
{"close": 50.27, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 50.27, "low": 50.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.27, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706287800, "volume": 1, "vwap": 50.27}
{"close": 35.8, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706287800, "volume": 1, "vwap": 35.8}
{"close": 13.25, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706287800, "volume": 1, "vwap": 13.25}
{"close": 59.0, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706287800, "volume": 5, "vwap": 59.0}
{"close": 20.94, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 20.94, "low": 20.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.94, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706287800, "volume": 3, "vwap": 20.94}
{"close": 12.65, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 12.65, "low": 12.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.65, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706287800, "volume": 6, "vwap": 12.65}
{"close": 11.75, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706287800, "volume": 1, "vwap": 11.75}
{"close": 4.71, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.71, "low": 4.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.71, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706287800, "volume": 10, "vwap": 4.71}
{"close": 81.55, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 81.55, "low": 81.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.55, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706287800, "volume": 1, "vwap": 81.55}
{"close": 78.95, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 78.95, "low": 78.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.95, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706287800, "volume": 1, "vwap": 78.95}
{"close": 11.6, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "MSFT260618P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706287800, "volume": 1, "vwap": 11.6}
{"close": 33.17, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 33.17, "low": 33.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.17, "option_symbol": "MSFT261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706287800, "volume": 1, "vwap": 33.17}
{"close": 71.5, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 71.5, "low": 71.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.5, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706287800, "volume": 10, "vwap": 71.5}
{"close": 79.0, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 2, "vwap": 79.0}
{"close": 62.25, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 62.28, "low": 62.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.28, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 8, "vwap": 62.2725}
{"close": 59.25, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 59.25, "low": 59.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 2, "vwap": 59.25}
{"close": 54.82, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 54.82, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 8, "vwap": 54.6225}
{"close": 48.22, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 48.22, "low": 47.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.93, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 6, "vwap": 48.033333}
{"close": 40.0, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 39.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 20, "vwap": 39.88}
{"close": 37.35, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 37.35, "low": 37.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 16, "vwap": 37.35}
{"close": 19.5, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.35, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 14, "vwap": 19.478571}
{"close": 27.15, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 26.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.9, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 22, "vwap": 26.972727}
{"close": 64.98, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 64.98, "low": 64.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.98, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 6, "vwap": 64.98}
{"close": 205.86, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-06-18", "high": 205.86, "low": 205.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.86, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706287800, "volume": 4, "vwap": 205.86}
{"close": 14.55, "date": "2024-01-26", "datetime": "2024-01-26T16:50:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.55, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706287800, "volume": 4, "vwap": 14.55}
{"close": 20.75, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706288100, "volume": 5, "vwap": 20.75}
{"close": 19.08, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 19.08, "low": 19.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.08, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706288100, "volume": 1, "vwap": 19.08}
{"close": 26.15, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.15, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706288100, "volume": 1, "vwap": 26.15}
{"close": 87.15, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 87.15, "low": 87.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.15, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706288100, "volume": 1, "vwap": 87.15}
{"close": 1.69, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 1.74, "low": 1.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.68, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 5, "underlying_symbol": "CLF", "unix_timestamp": 1706288100, "volume": 175, "vwap": 1.708572}
{"close": 4.15, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706288100, "volume": 3, "vwap": 4.15}
{"close": 2.93, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.93, "low": 2.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.93, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706288100, "volume": 2, "vwap": 2.93}
{"close": 8.7, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706288100, "volume": 1, "vwap": 8.7}
{"close": 19.5, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706288100, "volume": 4, "vwap": 19.5}
{"close": 10.91, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 10.91, "low": 10.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.91, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706288100, "volume": 1, "vwap": 10.91}
{"close": 9.8, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706288100, "volume": 1, "vwap": 9.8}
{"close": 3.15, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706288100, "volume": 2, "vwap": 3.15}
{"close": 6.7, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706288100, "volume": 1, "vwap": 6.7}
{"close": 182.37, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 182.37, "low": 179.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 179.65, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706288100, "volume": 8, "vwap": 180.065}
{"close": 11.73, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 11.73, "low": 11.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.73, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706288100, "volume": 3, "vwap": 11.73}
{"close": 91.62, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 91.62, "low": 91.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.62, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288100, "volume": 4, "vwap": 91.62}
{"close": 98.02, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 98.02, "low": 98.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.02, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288100, "volume": 4, "vwap": 98.02}
{"close": 47.1, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 47.1, "low": 47.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.1, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288100, "volume": 1, "vwap": 47.1}
{"close": 55.0, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 55.25, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706288100, "volume": 8, "vwap": 55.15}
{"close": 48.45, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 48.45, "low": 48.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.45, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288100, "volume": 2, "vwap": 48.45}
{"close": 39.7, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 39.8, "low": 39.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 30, "underlying_symbol": "TSLA", "unix_timestamp": 1706288100, "volume": 30, "vwap": 39.736667}
{"close": 33.05, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288100, "volume": 2, "vwap": 33.05}
{"close": 16.65, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288100, "volume": 8, "vwap": 16.65}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288100, "volume": 6, "vwap": 10.7}
{"close": 27.2, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.2, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288100, "volume": 2, "vwap": 27.2}
{"close": 205.1, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 205.1, "low": 205.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.1, "option_symbol": "TSLA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288100, "volume": 2, "vwap": 205.1}
{"close": 9.3, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 9, "underlying_symbol": "UBER", "unix_timestamp": 1706288100, "volume": 23, "vwap": 9.265217}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T16:55:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "XLK261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706288100, "volume": 1, "vwap": 12.0}
{"close": 41.14, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 41.14, "low": 41.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.14, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706288400, "volume": 2, "vwap": 41.14}
{"close": 38.5, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706288400, "volume": 1, "vwap": 38.5}
{"close": 20.98, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 20.98, "low": 20.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.98, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706288400, "volume": 5, "vwap": 20.98}
{"close": 15.5, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706288400, "volume": 1, "vwap": 15.5}
{"close": 60.35, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 60.35, "low": 60.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.35, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706288400, "volume": 1, "vwap": 60.35}
{"close": 11.0, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706288400, "volume": 20, "vwap": 11.0}
{"close": 1.79, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.73, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1706288400, "volume": 75, "vwap": 1.756667}
{"close": 2.96, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 15, "underlying_symbol": "GOOGL", "unix_timestamp": 1706288400, "volume": 26, "vwap": 2.984231}
{"close": 6.2, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706288400, "volume": 1, "vwap": 6.2}
{"close": 3.15, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706288400, "volume": 1, "vwap": 3.15}
{"close": 21.8, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.8, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288400, "volume": 1, "vwap": 21.8}
{"close": 76.15, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 76.2, "low": 76.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 26, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 26, "vwap": 76.153846}
{"close": 71.26, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 71.26, "low": 71.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.26, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 6, "vwap": 71.26}
{"close": 60.5, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 60.86, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.86, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 8, "vwap": 60.59}
{"close": 48.14, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 48.14, "low": 48.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.14, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 2, "vwap": 48.14}
{"close": 45.0, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 8, "vwap": 45.075}
{"close": 39.62, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 12, "vwap": 39.636667}
{"close": 37.2, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 2, "vwap": 37.2}
{"close": 16.6, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 2, "vwap": 16.6}
{"close": 10.5, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 2, "vwap": 10.5}
{"close": 21.3, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.3, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 2, "vwap": 21.3}
{"close": 52.69, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 52.69, "low": 52.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.69, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288400, "volume": 2, "vwap": 52.69}
{"close": 9.3, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1706288400, "volume": 6, "vwap": 9.3}
{"close": 17.67, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 17.67, "low": 17.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.67, "option_symbol": "VSCO261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1706288400, "volume": 1, "vwap": 17.67}
{"close": 2.82, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.82, "low": 2.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.82, "option_symbol": "VSCO261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1706288400, "volume": 1, "vwap": 2.82}
{"close": 14.55, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.55, "option_symbol": "XLE261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706288400, "volume": 50, "vwap": 14.55}
{"close": 14.55, "date": "2024-01-26", "datetime": "2024-01-26T17:00:00Z", "expiration_date": "2026-12-18", "high": 14.55, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.55, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706288400, "volume": 6, "vwap": 14.55}
{"close": 5.0, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706288700, "volume": 5, "vwap": 5.0}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706288700, "volume": 15, "vwap": 10.776667}
{"close": 2.76, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706288700, "volume": 2, "vwap": 2.765}
{"close": 2.97, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706288700, "volume": 7, "vwap": 2.962857}
{"close": 39.5, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706288700, "volume": 1, "vwap": 39.5}
{"close": 36.74, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 36.74, "low": 36.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.74, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706288700, "volume": 1, "vwap": 36.74}
{"close": 4.95, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706288700, "volume": 30, "vwap": 4.95}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706288700, "volume": 3, "vwap": 2.0}
{"close": 6.5, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "IWM260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706288700, "volume": 4, "vwap": 6.5}
{"close": 85.2, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 85.2, "low": 85.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.2, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706288700, "volume": 8, "vwap": 85.2}
{"close": 209.58, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 209.58, "low": 209.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 209.58, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288700, "volume": 1, "vwap": 209.58}
{"close": 103.15, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 103.15, "low": 103.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.15, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288700, "volume": 2, "vwap": 103.15}
{"close": 60.05, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 60.05, "low": 60.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.05, "option_symbol": "NVDA260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706288700, "volume": 2, "vwap": 60.05}
{"close": 51.07, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 51.07, "low": 51.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.07, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288700, "volume": 1, "vwap": 51.07}
{"close": 27.95, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 27.95, "low": 27.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.95, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288700, "volume": 9, "vwap": 27.95}
{"close": 357.55, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 357.55, "low": 357.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 357.55, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706288700, "volume": 2, "vwap": 357.55}
{"close": 95.59, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 95.67, "low": 95.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.67, "option_symbol": "SPY261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706288700, "volume": 11, "vwap": 95.597273}
{"close": 89.02, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 89.1, "low": 89.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.1, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706288700, "volume": 11, "vwap": 89.027273}
{"close": 73.74, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 73.74, "low": 73.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.74, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288700, "volume": 2, "vwap": 73.74}
{"close": 55.0, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 55.15, "low": 54.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706288700, "volume": 8, "vwap": 54.9375}
{"close": 51.6, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.6, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288700, "volume": 2, "vwap": 51.6}
{"close": 37.2, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288700, "volume": 2, "vwap": 37.2}
{"close": 16.42, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.42, "low": 16.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.42, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288700, "volume": 2, "vwap": 16.42}
{"close": 14.76, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.76, "low": 14.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.76, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706288700, "volume": 4, "vwap": 14.76}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706288700, "volume": 12, "vwap": 10.658333}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.56, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706288700, "volume": 24, "vwap": 10.555}
{"close": 9.3, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.35, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706288700, "volume": 7, "vwap": 9.328571}
{"close": 20.1, "date": "2024-01-26", "datetime": "2024-01-26T17:05:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706288700, "volume": 2, "vwap": 20.1}
{"close": 7.15, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "AAL260618C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706289000, "volume": 1, "vwap": 7.15}
{"close": 7.02, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 7.02, "low": 7.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.01, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706289000, "volume": 3, "vwap": 7.016667}
{"close": 36.4, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 36.4, "low": 36.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.4, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706289000, "volume": 1, "vwap": 36.4}
{"close": 66.0, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "AMZN260618P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706289000, "volume": 1, "vwap": 66.0}
{"close": 14.3, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.3, "option_symbol": "COP261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706289000, "volume": 3, "vwap": 14.3}
{"close": 2.98, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1706289000, "volume": 20, "vwap": 2.985}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706289000, "volume": 30, "vwap": 4.75}
{"close": 11.75, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289000, "volume": 1, "vwap": 11.75}
{"close": 2.69, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.69, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289000, "volume": 1, "vwap": 2.69}
{"close": 2.9, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289000, "volume": 5, "vwap": 2.9}
{"close": 4.55, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289000, "volume": 5, "vwap": 4.55}
{"close": 9.1, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 9.1, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289000, "volume": 1, "vwap": 9.1}
{"close": 110.5, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 110.5, "low": 110.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.5, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706289000, "volume": 1, "vwap": 110.5}
{"close": 458.0, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 458.0, "low": 458.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 458.0, "option_symbol": "NVDA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706289000, "volume": 2, "vwap": 458.0}
{"close": 166.0, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 166.0, "low": 166.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706289000, "volume": 42, "vwap": 166.0}
{"close": 8.3, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "NVDA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706289000, "volume": 1, "vwap": 8.3}
{"close": 70.2, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 70.2, "low": 70.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.2, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706289000, "volume": 10, "vwap": 70.2}
{"close": 81.71, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 81.85, "low": 81.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.85, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706289000, "volume": 10, "vwap": 81.818}
{"close": 137.94, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-12-18", "high": 138.03, "low": 137.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.03, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706289000, "volume": 15, "vwap": 138.012}
{"close": 105.45, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 105.45, "low": 105.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.45, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 20, "vwap": 105.45}
{"close": 60.65, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.65, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 4, "vwap": 60.65}
{"close": 54.93, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 54.93, "low": 54.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.93, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 2, "vwap": 54.93}
{"close": 39.6, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 2, "vwap": 39.6}
{"close": 29.1, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 2, "vwap": 29.1}
{"close": 22.86, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 22.86, "low": 22.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.86, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 6, "vwap": 22.86}
{"close": 18.33, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.33, "low": 18.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.33, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 2, "vwap": 18.33}
{"close": 15.0, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 2, "vwap": 15.0}
{"close": 12.24, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 12.24, "low": 12.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.24, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 16, "vwap": 12.24}
{"close": 11.67, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 11.67, "low": 11.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.67, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 10, "vwap": 11.67}
{"close": 10.5, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 44, "vwap": 10.5}
{"close": 27.25, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.25, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 8, "vwap": 27.25}
{"close": 44.07, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 44.07, "low": 44.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.07, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 2, "vwap": 44.07}
{"close": 52.48, "date": "2024-01-26", "datetime": "2024-01-26T17:10:00Z", "expiration_date": "2026-06-18", "high": 52.48, "low": 52.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.48, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289000, "volume": 2, "vwap": 52.48}
{"close": 6.99, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 6.99, "low": 6.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.99, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706289300, "volume": 3, "vwap": 6.99}
{"close": 23.6, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.6, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706289300, "volume": 1, "vwap": 23.6}
{"close": 36.5, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706289300, "volume": 1, "vwap": 36.5}
{"close": 17.75, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 17.75, "low": 17.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.75, "option_symbol": "CVX261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706289300, "volume": 1, "vwap": 17.75}
{"close": 20.5, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706289300, "volume": 3, "vwap": 20.5}
{"close": 11.6, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289300, "volume": 3, "vwap": 11.6}
{"close": 9.75, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289300, "volume": 1, "vwap": 9.75}
{"close": 5.2, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "IWM260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706289300, "volume": 15, "vwap": 5.2}
{"close": 18.25, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706289300, "volume": 1, "vwap": 18.25}
{"close": 205.03, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 205.03, "low": 205.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.03, "option_symbol": "MSFT261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706289300, "volume": 9, "vwap": 205.03}
{"close": 70.17, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 70.17, "low": 70.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.17, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706289300, "volume": 1, "vwap": 70.17}
{"close": 108.32, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-12-18", "high": 108.32, "low": 108.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.32, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706289300, "volume": 1, "vwap": 108.32}
{"close": 47.99, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 47.99, "low": 47.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.92, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 6, "vwap": 47.966667}
{"close": 44.87, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 44.87, "low": 44.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.87, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 2, "vwap": 44.87}
{"close": 39.46, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 39.46, "low": 39.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.46, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 20, "vwap": 39.46}
{"close": 32.65, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.65, "low": 32.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.65, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 2, "vwap": 32.65}
{"close": 28.8, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 34, "vwap": 28.8}
{"close": 27.35, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.35, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 4, "vwap": 27.35}
{"close": 11.56, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.56, "low": 11.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.56, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 2, "vwap": 11.56}
{"close": 10.91, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 10.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 4, "vwap": 11.005}
{"close": 10.56, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 6, "vwap": 10.63}
{"close": 71.38, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 71.38, "low": 71.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.38, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289300, "volume": 10, "vwap": 71.38}
{"close": 9.35, "date": "2024-01-26", "datetime": "2024-01-26T17:15:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.35, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 19, "underlying_symbol": "UBER", "unix_timestamp": 1706289300, "volume": 28, "vwap": 9.35}
{"close": 56.83, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 56.83, "low": 56.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.83, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706289600, "volume": 1, "vwap": 56.83}
{"close": 34.01, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 34.47, "low": 33.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1706289600, "volume": 16, "vwap": 34.191875}
{"close": 2.62, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.62, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.58, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706289600, "volume": 2, "vwap": 2.6}
{"close": 7.16, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 7.16, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706289600, "volume": 3, "vwap": 7.153333}
{"close": 8.8, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.8, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706289600, "volume": 1, "vwap": 8.8}
{"close": 2.78, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 2.78, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 8, "underlying_symbol": "C", "unix_timestamp": 1706289600, "volume": 53, "vwap": 2.76849}
{"close": 1.72, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.72, "low": 1.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.72, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706289600, "volume": 1, "vwap": 1.72}
{"close": 2.99, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 2.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 11, "underlying_symbol": "GOOGL", "unix_timestamp": 1706289600, "volume": 21, "vwap": 3.019524}
{"close": 22.25, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 22.25, "low": 22.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.25, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289600, "volume": 1, "vwap": 22.25}
{"close": 12.5, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289600, "volume": 6, "vwap": 12.5}
{"close": 1.87, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.87, "low": 1.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.87, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289600, "volume": 2, "vwap": 1.87}
{"close": 8.2, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289600, "volume": 1, "vwap": 8.2}
{"close": 65.5, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706289600, "volume": 2, "vwap": 65.5}
{"close": 240.04, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 240.04, "low": 240.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 240.04, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706289600, "volume": 1, "vwap": 240.04}
{"close": 276.14, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 276.14, "low": 276.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 276.14, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706289600, "volume": 1, "vwap": 276.14}
{"close": 58.26, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 58.26, "low": 58.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.26, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706289600, "volume": 1, "vwap": 58.26}
{"close": 13.76, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 13.76, "low": 13.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.76, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706289600, "volume": 1, "vwap": 13.76}
{"close": 19.36, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 19.36, "low": 19.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.36, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706289600, "volume": 1, "vwap": 19.36}
{"close": 28.39, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-12-18", "high": 28.39, "low": 28.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.39, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706289600, "volume": 1, "vwap": 28.39}
{"close": 81.1, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 81.2, "low": 81.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.2, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706289600, "volume": 6, "vwap": 81.166667}
{"close": 73.4, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 73.4, "low": 73.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.4, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289600, "volume": 2, "vwap": 73.4}
{"close": 39.33, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 39.55, "low": 39.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706289600, "volume": 6, "vwap": 39.403333}
{"close": 4.65, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289600, "volume": 2, "vwap": 4.65}
{"close": 6.25, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289600, "volume": 20, "vwap": 6.25}
{"close": 10.5, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289600, "volume": 200, "vwap": 10.5}
{"close": 64.89, "date": "2024-01-26", "datetime": "2024-01-26T17:20:00Z", "expiration_date": "2026-06-18", "high": 64.89, "low": 64.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.89, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289600, "volume": 2, "vwap": 64.89}
{"close": 20.58, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 20.58, "low": 20.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.58, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706289900, "volume": 1, "vwap": 20.58}
{"close": 15.5, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706289900, "volume": 2, "vwap": 15.5}
{"close": 43.25, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.25, "option_symbol": "AMZN260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706289900, "volume": 1, "vwap": 43.25}
{"close": 13.8, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.8, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706289900, "volume": 1, "vwap": 13.8}
{"close": 6.2, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706289900, "volume": 4, "vwap": 6.2}
{"close": 1.8, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706289900, "volume": 50, "vwap": 1.75}
{"close": 21.96, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 21.96, "low": 21.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.96, "option_symbol": "CVX261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706289900, "volume": 1, "vwap": 21.96}
{"close": 3.05, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 11, "underlying_symbol": "GOOGL", "unix_timestamp": 1706289900, "volume": 33, "vwap": 3.001212}
{"close": 29.95, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 29.95, "low": 29.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.95, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706289900, "volume": 1, "vwap": 29.95}
{"close": 12.65, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 12.65, "low": 12.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.65, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289900, "volume": 3, "vwap": 12.65}
{"close": 2.7, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289900, "volume": 2, "vwap": 2.7}
{"close": 12.4, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 12.48, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.48, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706289900, "volume": 11, "vwap": 12.407273}
{"close": 11.55, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706289900, "volume": 32, "vwap": 11.52}
{"close": 9.85, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289900, "volume": 2, "vwap": 9.85}
{"close": 4.74, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706289900, "volume": 10, "vwap": 4.745}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706289900, "volume": 10, "vwap": 4.8}
{"close": 87.6, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 87.6, "low": 87.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.6, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706289900, "volume": 1, "vwap": 87.6}
{"close": 13.74, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 13.74, "low": 13.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.74, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706289900, "volume": 1, "vwap": 13.74}
{"close": 19.38, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 19.38, "low": 19.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.38, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706289900, "volume": 1, "vwap": 19.38}
{"close": 142.19, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 142.19, "low": 142.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.19, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 2, "vwap": 142.19}
{"close": 59.9, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 100, "vwap": 59.9}
{"close": 58.45, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.21, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 102, "vwap": 58.445294}
{"close": 39.2, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 2, "vwap": 39.2}
{"close": 30.5, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 6, "vwap": 30.5}
{"close": 21.5, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 4, "vwap": 21.5}
{"close": 17.16, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 17.16, "low": 17.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.16, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 2, "vwap": 17.16}
{"close": 15.5, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 4, "vwap": 15.5}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 2, "vwap": 10.55}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 2, "vwap": 10.55}
{"close": 16.18, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.18, "low": 16.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.18, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 4, "vwap": 16.18}
{"close": 41.84, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.84, "low": 41.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.84, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 100, "vwap": 41.84}
{"close": 43.95, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 43.95, "low": 43.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 100, "vwap": 43.95}
{"close": 65.1, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-06-18", "high": 65.1, "low": 65.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.1, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706289900, "volume": 2, "vwap": 65.1}
{"close": 11.45, "date": "2024-01-26", "datetime": "2024-01-26T17:25:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706289900, "volume": 1, "vwap": 11.45}
{"close": 115.11, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 115.11, "low": 115.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.11, "option_symbol": "AAPL260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706290200, "volume": 1, "vwap": 115.11}
{"close": 38.1, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706290200, "volume": 3, "vwap": 38.1}
{"close": 1.15, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 1.15, "low": 1.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.15, "option_symbol": "AAPL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706290200, "volume": 1, "vwap": 1.15}
{"close": 6.25, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 6.25, "low": 6.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "BA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706290200, "volume": 1, "vwap": 6.25}
{"close": 4.55, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706290200, "volume": 20, "vwap": 4.55}
{"close": 1.63, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.63, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706290200, "volume": 4, "vwap": 1.63}
{"close": 2.43, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.43, "low": 2.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.43, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706290200, "volume": 1, "vwap": 2.43}
{"close": 12.7, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706290200, "volume": 3, "vwap": 12.7}
{"close": 2.95, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "GOOGL", "unix_timestamp": 1706290200, "volume": 22, "vwap": 2.971818}
{"close": 109.31, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 109.31, "low": 109.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.31, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706290200, "volume": 1, "vwap": 109.31}
{"close": 8.95, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706290200, "volume": 1, "vwap": 8.95}
{"close": 8.2, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290200, "volume": 6, "vwap": 8.2}
{"close": 4.73, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 4.73, "low": 4.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.73, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290200, "volume": 3, "vwap": 4.73}
{"close": 2.02, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.02, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290200, "volume": 1, "vwap": 2.02}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290200, "volume": 10, "vwap": 4.8}
{"close": 5.4, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706290200, "volume": 2, "vwap": 5.575}
{"close": 225.17, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 225.17, "low": 225.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 225.17, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706290200, "volume": 1, "vwap": 225.17}
{"close": 1.25, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 1.25, "low": 1.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.25, "option_symbol": "META260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706290200, "volume": 1, "vwap": 1.25}
{"close": 73.2, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 73.2, "low": 73.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.2, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706290200, "volume": 1, "vwap": 73.2}
{"close": 151.3, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 151.3, "low": 151.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.3, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706290200, "volume": 1, "vwap": 151.3}
{"close": 227.4, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 227.4, "low": 227.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 227.4, "option_symbol": "NVDA260618P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706290200, "volume": 1, "vwap": 227.4}
{"close": 33.0, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 33.0}
{"close": 139.0, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 139.0, "low": 139.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 139.0}
{"close": 33.2, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 33.2, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706290200, "volume": 1, "vwap": 33.2}
{"close": 13.79, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 13.79, "low": 13.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.79, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706290200, "volume": 16, "vwap": 13.79}
{"close": 19.37, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-12-18", "high": 19.37, "low": 19.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.37, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706290200, "volume": 16, "vwap": 19.37}
{"close": 86.25, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 86.25, "low": 86.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.25, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 86.25}
{"close": 78.0, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 78.0}
{"close": 75.5, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 18, "vwap": 75.5}
{"close": 64.22, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 64.22, "low": 64.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.22, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 4, "vwap": 64.22}
{"close": 47.5, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 47.5}
{"close": 39.15, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 6, "vwap": 39.166667}
{"close": 32.3, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 14, "vwap": 32.3}
{"close": 22.5, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 22.5}
{"close": 19.1, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.1, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 19.1}
{"close": 10.52, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 10.52, "low": 10.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.52, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 4, "vwap": 10.52}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 10.55}
{"close": 41.75, "date": "2024-01-26", "datetime": "2024-01-26T17:30:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.75, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290200, "volume": 2, "vwap": 41.75}
{"close": 12.7, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706290500, "volume": 1, "vwap": 12.7}
{"close": 2.75, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1706290500, "volume": 58, "vwap": 2.764828}
{"close": 1.7, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706290500, "volume": 25, "vwap": 1.7}
{"close": 2.95, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706290500, "volume": 18, "vwap": 2.911111}
{"close": 22.22, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 22.22, "low": 22.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.22, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706290500, "volume": 1, "vwap": 22.22}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706290500, "volume": 30, "vwap": 4.75}
{"close": 12.6, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 11, "vwap": 12.6}
{"close": 1.66, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 1.68, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.68, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 4, "vwap": 1.665}
{"close": 2.7, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 4, "vwap": 2.7}
{"close": 16.05, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 16.05, "low": 15.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.42, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 9, "vwap": 15.63}
{"close": 14.52, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 14.52, "low": 14.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.52, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 3, "vwap": 14.52}
{"close": 13.95, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.65, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 25, "vwap": 13.89}
{"close": 11.5, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 12, "vwap": 11.5}
{"close": 9.8, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 20, "vwap": 9.8}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 5, "vwap": 8.16}
{"close": 5.49, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 5.49, "low": 5.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.49, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 1, "vwap": 5.49}
{"close": 1.93, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.93, "low": 1.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.93, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 1, "vwap": 1.93}
{"close": 4.15, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "INTC261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290500, "volume": 1, "vwap": 4.15}
{"close": 16.39, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 16.39, "low": 16.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.39, "option_symbol": "META260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706290500, "volume": 2, "vwap": 16.39}
{"close": 20.54, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 20.54, "low": 20.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.54, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706290500, "volume": 2, "vwap": 20.54}
{"close": 22.85, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.85, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706290500, "volume": 1, "vwap": 22.85}
{"close": 218.71, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 218.71, "low": 218.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.71, "option_symbol": "MSFT261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706290500, "volume": 4, "vwap": 218.71}
{"close": 84.0, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706290500, "volume": 26, "vwap": 84.0}
{"close": 400.0, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 400.0, "low": 400.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 400.0, "option_symbol": "NVDA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706290500, "volume": 2, "vwap": 400.0}
{"close": 273.0, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 273.0, "low": 273.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 273.0, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706290500, "volume": 1, "vwap": 273.0}
{"close": 71.72, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 71.72, "low": 71.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.72, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706290500, "volume": 2, "vwap": 71.72}
{"close": 64.82, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 64.82, "low": 64.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.82, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706290500, "volume": 2, "vwap": 64.82}
{"close": 640.0, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-12-18", "high": 640.0, "low": 640.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 640.0, "option_symbol": "NVDA261218P01250000", "option_type": "put", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706290500, "volume": 1, "vwap": 640.0}
{"close": 61.85, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 61.85, "low": 61.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 4, "vwap": 61.825}
{"close": 59.9, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 20, "vwap": 59.9}
{"close": 58.0, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 20, "vwap": 58.0}
{"close": 54.32, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 54.32, "low": 54.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.32, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 4, "vwap": 54.32}
{"close": 36.7, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 44, "vwap": 36.7}
{"close": 26.88, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 26.88, "low": 26.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.87, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 34, "vwap": 26.877059}
{"close": 23.85, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 4, "vwap": 23.85}
{"close": 15.36, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 15.37, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.37, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 36, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 72, "vwap": 15.367778}
{"close": 10.48, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.51, "low": 10.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 36, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 40, "vwap": 10.506}
{"close": 2.35, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 40, "vwap": 2.338}
{"close": 14.7, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 2, "vwap": 14.7}
{"close": 23.35, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.35, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 8, "vwap": 23.35}
{"close": 41.75, "date": "2024-01-26", "datetime": "2024-01-26T17:35:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.75, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290500, "volume": 2, "vwap": 41.75}
{"close": 23.95, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 23.95, "low": 23.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.95, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706290800, "volume": 1, "vwap": 23.95}
{"close": 23.5, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706290800, "volume": 3, "vwap": 23.5}
{"close": 46.51, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 46.51, "low": 46.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.51, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706290800, "volume": 3, "vwap": 46.51}
{"close": 10.4, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "BA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706290800, "volume": 1, "vwap": 10.4}
{"close": 5.9, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "GOOGL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706290800, "volume": 2, "vwap": 6.025}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706290800, "volume": 2, "vwap": 3.0}
{"close": 2.24, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706290800, "volume": 2, "vwap": 2.245}
{"close": 13.75, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290800, "volume": 2, "vwap": 13.75}
{"close": 9.6, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290800, "volume": 1, "vwap": 9.6}
{"close": 8.1, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290800, "volume": 2, "vwap": 8.1}
{"close": 4.76, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 4.76, "low": 4.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.76, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290800, "volume": 5, "vwap": 4.76}
{"close": 2.71, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.71, "low": 2.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.71, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706290800, "volume": 5, "vwap": 2.71}
{"close": 4.32, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 4.32, "low": 4.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.32, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706290800, "volume": 3, "vwap": 4.32}
{"close": 104.54, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 104.54, "low": 104.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.54, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706290800, "volume": 1, "vwap": 104.54}
{"close": 58.17, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 58.17, "low": 58.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.17, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706290800, "volume": 1, "vwap": 58.17}
{"close": 66.98, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-12-18", "high": 66.98, "low": 66.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.98, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706290800, "volume": 10, "vwap": 66.98}
{"close": 59.91, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 59.91, "low": 59.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.91, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 4, "vwap": 59.91}
{"close": 39.0, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 38.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 8, "vwap": 38.9875}
{"close": 34.35, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.35, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 20, "vwap": 34.35}
{"close": 26.82, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 26.82, "low": 26.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.82, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 2, "vwap": 26.82}
{"close": 21.27, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 21.27, "low": 21.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.27, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 6, "vwap": 21.27}
{"close": 16.17, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 16.17, "low": 16.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.17, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 2, "vwap": 16.17}
{"close": 15.32, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 15.32, "low": 15.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.32, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 4, "vwap": 15.32}
{"close": 10.45, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 2, "vwap": 10.45}
{"close": 10.5, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 20, "vwap": 10.5}
{"close": 41.85, "date": "2024-01-26", "datetime": "2024-01-26T17:40:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.74, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706290800, "volume": 22, "vwap": 41.84}
{"close": 14.7, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706291100, "volume": 5, "vwap": 14.7}
{"close": 7.3, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706291100, "volume": 1, "vwap": 7.3}
{"close": 2.91, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 2.91, "low": 2.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.91, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706291100, "volume": 1, "vwap": 2.91}
{"close": 2.74, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706291100, "volume": 1, "vwap": 2.74}
{"close": 1.72, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 1.72, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.71, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "CLF", "unix_timestamp": 1706291100, "volume": 76, "vwap": 1.706842}
{"close": 2.97, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.98, "low": 2.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.97, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706291100, "volume": 8, "vwap": 2.97}
{"close": 12.5, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291100, "volume": 20, "vwap": 12.5}
{"close": 13.5, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706291100, "volume": 5, "vwap": 13.9}
{"close": 9.5, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 9.65, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.65, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706291100, "volume": 6, "vwap": 9.625}
{"close": 6.8, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291100, "volume": 1, "vwap": 6.8}
{"close": 4.54, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.54, "low": 4.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.54, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291100, "volume": 1, "vwap": 4.54}
{"close": 3.25, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706291100, "volume": 30, "vwap": 3.25}
{"close": 8.3, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291100, "volume": 1, "vwap": 8.3}
{"close": 8.03, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 8.03, "low": 8.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.03, "option_symbol": "MET261218P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706291100, "volume": 85, "vwap": 8.03}
{"close": 8.98, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 8.98, "low": 8.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.98, "option_symbol": "MET261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706291100, "volume": 85, "vwap": 8.98}
{"close": 86.5, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 86.75, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.75, "option_symbol": "META260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706291100, "volume": 2, "vwap": 86.625}
{"close": 88.35, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 88.35, "low": 88.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.35, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706291100, "volume": 5, "vwap": 88.35}
{"close": 86.1, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 86.1, "low": 86.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.1, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706291100, "volume": 1, "vwap": 86.1}
{"close": 58.3, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.3, "option_symbol": "NVDA260618C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706291100, "volume": 1, "vwap": 58.3}
{"close": 39.5, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "NVDA260618C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706291100, "volume": 1, "vwap": 39.5}
{"close": 180.05, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 180.05, "low": 180.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.05, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706291100, "volume": 1, "vwap": 180.05}
{"close": 121.15, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-12-18", "high": 121.15, "low": 121.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.15, "option_symbol": "NVDA261218C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706291100, "volume": 1, "vwap": 121.15}
{"close": 61.9, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 62.1, "low": 61.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706291100, "volume": 34, "vwap": 62.073529}
{"close": 54.2, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 54.2, "low": 54.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706291100, "volume": 4, "vwap": 54.2}
{"close": 36.65, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.65, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706291100, "volume": 2, "vwap": 36.65}
{"close": 23.9, "date": "2024-01-26", "datetime": "2024-01-26T17:45:00Z", "expiration_date": "2026-06-18", "high": 23.9, "low": 23.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.9, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706291100, "volume": 2, "vwap": 23.9}
{"close": 34.74, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 34.74, "low": 34.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.7, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706291400, "volume": 2, "vwap": 34.72}
{"close": 2.66, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706291400, "volume": 2, "vwap": 2.645}
{"close": 47.2, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.2, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706291400, "volume": 3, "vwap": 47.2}
{"close": 2.43, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.43, "low": 2.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.43, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706291400, "volume": 1, "vwap": 2.43}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "CLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706291400, "volume": 1, "vwap": 4.75}
{"close": 2.9, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.97, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.94, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1706291400, "volume": 20, "vwap": 2.922}
{"close": 34.0, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706291400, "volume": 1, "vwap": 34.0}
{"close": 10.3, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706291400, "volume": 10, "vwap": 10.3}
{"close": 8.55, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706291400, "volume": 5, "vwap": 8.55}
{"close": 15.87, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 15.87, "low": 15.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.87, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291400, "volume": 3, "vwap": 15.87}
{"close": 14.35, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291400, "volume": 3, "vwap": 14.35}
{"close": 12.27, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 12.27, "low": 12.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.27, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291400, "volume": 1, "vwap": 12.27}
{"close": 11.17, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.38, "low": 11.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.38, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706291400, "volume": 5, "vwap": 11.284}
{"close": 10.6, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291400, "volume": 1, "vwap": 10.6}
{"close": 4.65, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291400, "volume": 1, "vwap": 4.65}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291400, "volume": 1, "vwap": 2.0}
{"close": 11.7, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706291400, "volume": 10, "vwap": 11.7}
{"close": 229.85, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 229.85, "low": 229.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 229.85, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706291400, "volume": 10, "vwap": 229.85}
{"close": 33.0, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706291400, "volume": 2, "vwap": 33.0}
{"close": 46.7, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-12-18", "high": 47.25, "low": 46.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.25, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706291400, "volume": 2, "vwap": 46.975}
{"close": 34.4, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 34.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.4, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706291400, "volume": 10, "vwap": 34.4}
{"close": 19.55, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.55, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706291400, "volume": 300, "vwap": 19.55}
{"close": 21.25, "date": "2024-01-26", "datetime": "2024-01-26T17:50:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "UBER260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706291400, "volume": 2, "vwap": 21.25}
{"close": 5.6, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706291700, "volume": 15, "vwap": 5.6}
{"close": 4.72, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706291700, "volume": 44, "vwap": 4.735}
{"close": 2.74, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706291700, "volume": 2, "vwap": 2.74}
{"close": 2.05, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706291700, "volume": 300, "vwap": 2.05}
{"close": 2.96, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.96, "low": 2.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.89, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706291700, "volume": 18, "vwap": 2.901111}
{"close": 104.15, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 104.15, "low": 104.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.15, "option_symbol": "GOOGL261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706291700, "volume": 8, "vwap": 104.15}
{"close": 34.0, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706291700, "volume": 5, "vwap": 34.0}
{"close": 20.1, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291700, "volume": 1, "vwap": 20.1}
{"close": 18.8, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291700, "volume": 1, "vwap": 18.8}
{"close": 13.5, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291700, "volume": 1, "vwap": 13.5}
{"close": 10.65, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291700, "volume": 1, "vwap": 10.65}
{"close": 9.5, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291700, "volume": 1, "vwap": 9.5}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291700, "volume": 2, "vwap": 8.0}
{"close": 2.05, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291700, "volume": 2, "vwap": 2.05}
{"close": 9.33, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.33, "low": 9.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.33, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706291700, "volume": 2, "vwap": 9.33}
{"close": 3.5, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "NKE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706291700, "volume": 10, "vwap": 3.5}
{"close": 54.5, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706291700, "volume": 2, "vwap": 54.5}
{"close": 20.2, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.2, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706291700, "volume": 8, "vwap": 20.2}
{"close": 92.29, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 92.29, "low": 92.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.29, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706291700, "volume": 298, "vwap": 92.29}
{"close": 21.3, "date": "2024-01-26", "datetime": "2024-01-26T17:55:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.3, "option_symbol": "UBER260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706291700, "volume": 2, "vwap": 21.3}
{"close": 34.75, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.75, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706292000, "volume": 1, "vwap": 34.75}
{"close": 20.7, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706292000, "volume": 2, "vwap": 20.7}
{"close": 8.55, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292000, "volume": 5, "vwap": 8.55}
{"close": 2.24, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292000, "volume": 1, "vwap": 2.24}
{"close": 8.55, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292000, "volume": 1, "vwap": 8.55}
{"close": 13.5, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292000, "volume": 1, "vwap": 13.5}
{"close": 7.95, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292000, "volume": 1, "vwap": 7.95}
{"close": 4.62, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.62, "low": 4.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.62, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292000, "volume": 3, "vwap": 4.62}
{"close": 33.9, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 33.9, "low": 33.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.9, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706292000, "volume": 10, "vwap": 33.9}
{"close": 116.0, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 116.0, "low": 116.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.0, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706292000, "volume": 1, "vwap": 116.0}
{"close": 5.37, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "MSFT261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706292000, "volume": 5, "vwap": 5.554}
{"close": 6.95, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.95, "option_symbol": "MSFT261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706292000, "volume": 5, "vwap": 6.95}
{"close": 278.0, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 278.0, "low": 278.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 278.0, "option_symbol": "NFLX261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706292000, "volume": 20, "vwap": 278.0}
{"close": 271.0, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 271.0, "low": 271.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 271.0, "option_symbol": "NFLX261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706292000, "volume": 20, "vwap": 271.0}
{"close": 130.21, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 130.21, "low": 130.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.21, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292000, "volume": 8, "vwap": 130.21}
{"close": 256.55, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-12-18", "high": 256.55, "low": 256.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 256.55, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292000, "volume": 1, "vwap": 256.55}
{"close": 111.0, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 111.0, "low": 111.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.0, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 2, "vwap": 111.0}
{"close": 104.0, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 2, "vwap": 104.0}
{"close": 61.5, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 6, "vwap": 61.466667}
{"close": 59.9, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 59.9, "low": 59.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 20, "vwap": 59.9}
{"close": 54.0, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 2, "vwap": 54.0}
{"close": 38.75, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 2, "vwap": 38.75}
{"close": 36.42, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 36.42, "low": 36.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.42, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 2, "vwap": 36.42}
{"close": 34.22, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 34.22, "low": 34.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.22, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 2, "vwap": 34.22}
{"close": 28.34, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 28.34, "low": 28.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.34, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 20, "vwap": 28.34}
{"close": 26.71, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 26.77, "low": 26.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.77, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 6, "vwap": 26.733333}
{"close": 15.27, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 15.29, "low": 15.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.29, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 12, "vwap": 15.276667}
{"close": 12.5, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 12, "vwap": 12.5}
{"close": 10.35, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.43, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.43, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 10, "vwap": 10.398}
{"close": 14.8, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.8, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 14, "vwap": 14.8}
{"close": 23.45, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 36, "vwap": 23.422222}
{"close": 44.5, "date": "2024-01-26", "datetime": "2024-01-26T18:00:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292000, "volume": 2, "vwap": 44.5}
{"close": 22.92, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.92, "low": 22.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.92, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706292300, "volume": 7, "vwap": 22.92}
{"close": 22.0, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706292300, "volume": 1, "vwap": 22.0}
{"close": 75.02, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 75.02, "low": 75.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.02, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706292300, "volume": 1, "vwap": 75.02}
{"close": 12.38, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 12.38, "low": 12.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.38, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706292300, "volume": 5, "vwap": 12.38}
{"close": 13.7, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.75, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706292300, "volume": 2, "vwap": 13.725}
{"close": 13.55, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292300, "volume": 10, "vwap": 13.55}
{"close": 7.95, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292300, "volume": 2, "vwap": 7.95}
{"close": 4.85, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706292300, "volume": 2, "vwap": 4.825}
{"close": 9.3, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292300, "volume": 3, "vwap": 9.3}
{"close": 30.8, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706292300, "volume": 1, "vwap": 30.8}
{"close": 72.7, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 72.7, "low": 72.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.65, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706292300, "volume": 2, "vwap": 72.675}
{"close": 4.3, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "MSFT261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706292300, "volume": 5, "vwap": 4.17}
{"close": 206.0, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 206.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706292300, "volume": 2, "vwap": 206.0}
{"close": 159.23, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 159.23, "low": 159.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.23, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706292300, "volume": 10, "vwap": 159.23}
{"close": 142.3, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 142.3, "low": 142.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 142.3, "option_symbol": "NVDA260618C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292300, "volume": 2, "vwap": 142.3}
{"close": 41.0, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292300, "volume": 1, "vwap": 41.0}
{"close": 56.5, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.5, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292300, "volume": 1, "vwap": 56.5}
{"close": 124.92, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 124.93, "low": 124.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.93, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706292300, "volume": 5, "vwap": 124.924}
{"close": 118.05, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 118.05, "low": 118.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.05, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292300, "volume": 4, "vwap": 118.05}
{"close": 50.75, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292300, "volume": 2, "vwap": 50.75}
{"close": 38.8, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292300, "volume": 20, "vwap": 38.8}
{"close": 28.3, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292300, "volume": 2, "vwap": 28.3}
{"close": 26.64, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 26.64, "low": 26.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.64, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292300, "volume": 2, "vwap": 26.64}
{"close": 15.21, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 15.21, "low": 15.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.21, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292300, "volume": 4, "vwap": 15.21}
{"close": 10.4, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706292300, "volume": 30, "vwap": 10.394667}
{"close": 23.45, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.45, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292300, "volume": 12, "vwap": 23.45}
{"close": 114.0, "date": "2024-01-26", "datetime": "2024-01-26T18:05:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.0, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706292300, "volume": 1, "vwap": 114.0}
{"close": 2.62, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.63, "low": 2.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706292600, "volume": 2, "vwap": 2.625}
{"close": 23.65, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.65, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706292600, "volume": 5, "vwap": 23.65}
{"close": 8.95, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "GM261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706292600, "volume": 2, "vwap": 8.95}
{"close": 2.95, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.94, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706292600, "volume": 4, "vwap": 2.945}
{"close": 15.4, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "INTC260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292600, "volume": 3, "vwap": 15.4}
{"close": 26.55, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 26.55, "low": 26.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.55, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706292600, "volume": 2, "vwap": 26.55}
{"close": 4.3, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "MSFT261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706292600, "volume": 1, "vwap": 4.3}
{"close": 205.0, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "NFLX", "unix_timestamp": 1706292600, "volume": 15, "vwap": 205.0}
{"close": 111.0, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 111.0, "low": 111.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.0, "option_symbol": "NFLX261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706292600, "volume": 1, "vwap": 111.0}
{"close": 367.8, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 367.8, "low": 367.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 367.8, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292600, "volume": 1, "vwap": 367.8}
{"close": 32.99, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 32.99, "low": 32.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.99, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292600, "volume": 1, "vwap": 32.99}
{"close": 61.35, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292600, "volume": 2, "vwap": 61.35}
{"close": 38.7, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706292600, "volume": 14, "vwap": 38.721429}
{"close": 31.9, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292600, "volume": 4, "vwap": 31.9}
{"close": 10.87, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.87, "low": 10.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.87, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292600, "volume": 2, "vwap": 10.87}
{"close": 10.35, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.37, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.37, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706292600, "volume": 4, "vwap": 10.36}
{"close": 2.32, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292600, "volume": 2, "vwap": 2.32}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292600, "volume": 2, "vwap": 10.7}
{"close": 19.75, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.75, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292600, "volume": 2, "vwap": 19.75}
{"close": 117.32, "date": "2024-01-26", "datetime": "2024-01-26T18:10:00Z", "expiration_date": "2026-12-18", "high": 117.32, "low": 117.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.32, "option_symbol": "XLK261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706292600, "volume": 1, "vwap": 117.32}
{"close": 24.25, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.25, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706292900, "volume": 1, "vwap": 24.25}
{"close": 41.0, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706292900, "volume": 1, "vwap": 41.0}
{"close": 37.9, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706292900, "volume": 1, "vwap": 37.9}
{"close": 22.07, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 22.07, "low": 22.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.07, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706292900, "volume": 1, "vwap": 22.07}
{"close": 9.75, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.65, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706292900, "volume": 20, "vwap": 9.7}
{"close": 47.2, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.2, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706292900, "volume": 2, "vwap": 47.2}
{"close": 2.4, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706292900, "volume": 1, "vwap": 2.4}
{"close": 19.37, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 19.37, "low": 19.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.37, "option_symbol": "INTC260618C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292900, "volume": 1, "vwap": 19.37}
{"close": 22.0, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292900, "volume": 1, "vwap": 22.0}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 12.23, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.23, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706292900, "volume": 2, "vwap": 12.115}
{"close": 10.45, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 10.45, "low": 10.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292900, "volume": 2, "vwap": 10.45}
{"close": 9.44, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706292900, "volume": 5, "vwap": 9.452}
{"close": 6.66, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 6.66, "low": 6.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.66, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292900, "volume": 4, "vwap": 6.66}
{"close": 4.65, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292900, "volume": 8, "vwap": 4.65}
{"close": 6.6, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706292900, "volume": 2, "vwap": 6.6}
{"close": 150.0, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706292900, "volume": 1, "vwap": 150.0}
{"close": 3.47, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 3.47, "low": 3.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.47, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706292900, "volume": 3, "vwap": 3.47}
{"close": 19.3, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706292900, "volume": 1, "vwap": 19.3}
{"close": 33.8, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 33.8, "low": 33.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.8, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706292900, "volume": 3, "vwap": 33.8}
{"close": 293.65, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 293.65, "low": 293.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 293.65, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292900, "volume": 1, "vwap": 293.65}
{"close": 91.47, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 91.47, "low": 91.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.47, "option_symbol": "NVDA260618P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706292900, "volume": 1, "vwap": 91.47}
{"close": 2.36, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.36, "low": 2.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.36, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706292900, "volume": 1, "vwap": 2.36}
{"close": 61.35, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706292900, "volume": 8, "vwap": 61.375}
{"close": 36.3, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706292900, "volume": 14, "vwap": 36.3}
{"close": 31.93, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 31.93, "low": 31.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.93, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292900, "volume": 6, "vwap": 31.93}
{"close": 26.57, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 26.57, "low": 26.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.55, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706292900, "volume": 4, "vwap": 26.56}
{"close": 15.15, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.14, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706292900, "volume": 8, "vwap": 15.145}
{"close": 10.31, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706292900, "volume": 6, "vwap": 10.323333}
{"close": 32.1, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706292900, "volume": 2, "vwap": 32.1}
{"close": 2.24, "date": "2024-01-26", "datetime": "2024-01-26T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.24, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706292900, "volume": 1, "vwap": 2.24}
{"close": 9.6, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 9.6, "low": 9.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706293200, "volume": 3, "vwap": 9.6}
{"close": 13.7, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706293200, "volume": 1, "vwap": 13.7}
{"close": 5.33, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 5.33, "low": 5.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.33, "option_symbol": "CLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706293200, "volume": 1, "vwap": 5.33}
{"close": 8.61, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 8.61, "low": 8.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.57, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706293200, "volume": 5, "vwap": 8.594}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293200, "volume": 2, "vwap": 8.0}
{"close": 23.64, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-12-18", "high": 23.64, "low": 23.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.64, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706293200, "volume": 10, "vwap": 23.64}
{"close": 75.4, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 75.4, "low": 75.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 4, "vwap": 75.4}
{"close": 70.25, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 70.25, "low": 70.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.25, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 4, "vwap": 70.25}
{"close": 67.62, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 67.62, "low": 67.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.62, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 2, "vwap": 67.62}
{"close": 61.45, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 8, "vwap": 61.45}
{"close": 59.49, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 59.49, "low": 59.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 14, "vwap": 59.315714}
{"close": 57.57, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 57.57, "low": 57.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.57, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 6, "vwap": 57.57}
{"close": 54.04, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 54.04, "low": 54.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.04, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 6, "vwap": 54.04}
{"close": 31.95, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 12, "vwap": 31.95}
{"close": 23.53, "date": "2024-01-26", "datetime": "2024-01-26T18:20:00Z", "expiration_date": "2026-06-18", "high": 23.53, "low": 23.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.53, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293200, "volume": 56, "vwap": 23.53}
{"close": 46.4, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 46.4, "low": 46.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.4, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706293500, "volume": 1, "vwap": 46.4}
{"close": 2.75, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706293500, "volume": 1, "vwap": 2.75}
{"close": 1.77, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.77, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706293500, "volume": 10, "vwap": 1.77}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706293500, "volume": 2, "vwap": 3.0}
{"close": 10.19, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706293500, "volume": 40, "vwap": 10.185}
{"close": 1.6, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 1.6, "low": 1.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.6, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293500, "volume": 1, "vwap": 1.6}
{"close": 15.8, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293500, "volume": 6, "vwap": 15.8}
{"close": 14.4, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293500, "volume": 4, "vwap": 14.4}
{"close": 11.0, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293500, "volume": 1, "vwap": 11.0}
{"close": 9.45, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.45, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293500, "volume": 1, "vwap": 9.45}
{"close": 5.55, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 5.55, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293500, "volume": 1, "vwap": 5.55}
{"close": 8.3, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293500, "volume": 1, "vwap": 8.3}
{"close": 18.3, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706293500, "volume": 1, "vwap": 18.3}
{"close": 81.25, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 81.25, "low": 81.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.25, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706293500, "volume": 2, "vwap": 81.25}
{"close": 76.5, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 76.5, "low": 76.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.5, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706293500, "volume": 2, "vwap": 76.5}
{"close": 2.5, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706293500, "volume": 5, "vwap": 2.5}
{"close": 39.0, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706293500, "volume": 10, "vwap": 39.0}
{"close": 53.9, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 53.9, "low": 53.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293500, "volume": 20, "vwap": 53.9}
{"close": 50.4, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 50.51, "low": 50.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.51, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706293500, "volume": 40, "vwap": 50.4525}
{"close": 38.86, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 38.86, "low": 38.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.86, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293500, "volume": 10, "vwap": 38.86}
{"close": 32.05, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293500, "volume": 2, "vwap": 32.05}
{"close": 22.35, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.35, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293500, "volume": 2, "vwap": 22.35}
{"close": 19.95, "date": "2024-01-26", "datetime": "2024-01-26T18:25:00Z", "expiration_date": "2026-06-18", "high": 19.95, "low": 19.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.95, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293500, "volume": 2, "vwap": 19.95}
{"close": 1.0, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706293800, "volume": 1, "vwap": 1.0}
{"close": 4.08, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 4.08, "low": 4.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.08, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706293800, "volume": 1, "vwap": 4.08}
{"close": 9.15, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706293800, "volume": 10, "vwap": 9.125}
{"close": 35.5, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706293800, "volume": 1, "vwap": 35.5}
{"close": 33.63, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 33.63, "low": 33.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.63, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706293800, "volume": 1, "vwap": 33.63}
{"close": 22.35, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 22.45, "low": 22.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.45, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706293800, "volume": 2, "vwap": 22.4}
{"close": 1.7, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706293800, "volume": 10, "vwap": 1.7}
{"close": 10.15, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 10.19, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.19, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706293800, "volume": 30, "vwap": 10.163333}
{"close": 3.5, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293800, "volume": 1, "vwap": 3.5}
{"close": 6.7, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293800, "volume": 1, "vwap": 6.7}
{"close": 3.25, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706293800, "volume": 1, "vwap": 3.25}
{"close": 3.35, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706293800, "volume": 1, "vwap": 3.35}
{"close": 201.43, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 201.43, "low": 201.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.43, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706293800, "volume": 1, "vwap": 201.43}
{"close": 197.49, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 197.49, "low": 197.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.49, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706293800, "volume": 1, "vwap": 197.49}
{"close": 247.14, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 247.14, "low": 247.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 247.14, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706293800, "volume": 1, "vwap": 247.14}
{"close": 163.14, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 163.14, "low": 163.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 163.14, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706293800, "volume": 1, "vwap": 163.14}
{"close": 39.0, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706293800, "volume": 2, "vwap": 39.0}
{"close": 61.55, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 61.55, "low": 61.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293800, "volume": 2, "vwap": 61.55}
{"close": 31.95, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.95, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293800, "volume": 2, "vwap": 31.95}
{"close": 28.44, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 28.44, "low": 28.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.44, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293800, "volume": 8, "vwap": 28.44}
{"close": 26.63, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 26.63, "low": 26.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.6, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706293800, "volume": 20, "vwap": 26.627}
{"close": 10.4, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293800, "volume": 2, "vwap": 10.4}
{"close": 13.3, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.3, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293800, "volume": 2, "vwap": 13.3}
{"close": 19.65, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293800, "volume": 2, "vwap": 19.65}
{"close": 23.35, "date": "2024-01-26", "datetime": "2024-01-26T18:30:00Z", "expiration_date": "2026-06-18", "high": 23.35, "low": 23.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.35, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706293800, "volume": 4, "vwap": 23.35}
{"close": 76.75, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 76.75, "low": 76.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.75, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706294100, "volume": 17, "vwap": 76.75}
{"close": 40.8, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706294100, "volume": 2, "vwap": 40.8}
{"close": 9.55, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706294100, "volume": 20, "vwap": 9.55}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706294100, "volume": 2, "vwap": 3.0}
{"close": 10.2, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.17, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706294100, "volume": 20, "vwap": 10.185}
{"close": 7.95, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294100, "volume": 4, "vwap": 7.95}
{"close": 4.65, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294100, "volume": 1, "vwap": 4.65}
{"close": 91.85, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 91.85, "low": 91.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.85, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706294100, "volume": 5, "vwap": 91.85}
{"close": 3.45, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706294100, "volume": 8, "vwap": 3.405}
{"close": 41.0, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706294100, "volume": 1, "vwap": 41.0}
{"close": 1.6, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706294100, "volume": 12, "vwap": 1.463333}
{"close": 77.67, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 77.67, "low": 77.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.67, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 2, "vwap": 77.67}
{"close": 61.25, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 22, "vwap": 61.390909}
{"close": 59.5, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 2, "vwap": 59.5}
{"close": 38.6, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 2, "vwap": 38.6}
{"close": 31.85, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 8, "vwap": 31.9}
{"close": 26.52, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 26.52, "low": 26.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.52, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 2, "vwap": 26.52}
{"close": 19.8, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 2, "vwap": 19.8}
{"close": 15.15, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 4, "vwap": 15.15}
{"close": 10.35, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 188, "vwap": 10.35}
{"close": 178.0, "date": "2024-01-26", "datetime": "2024-01-26T18:35:00Z", "expiration_date": "2026-06-18", "high": 178.0, "low": 178.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.0, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294100, "volume": 2, "vwap": 178.0}
{"close": 3.25, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706294400, "volume": 2, "vwap": 3.25}
{"close": 37.9, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706294400, "volume": 2, "vwap": 37.9}
{"close": 33.7, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706294400, "volume": 1, "vwap": 33.7}
{"close": 13.1, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.1, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706294400, "volume": 5, "vwap": 13.1}
{"close": 2.3, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.38, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706294400, "volume": 15, "vwap": 2.318}
{"close": 2.8, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.61, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706294400, "volume": 13, "vwap": 2.683077}
{"close": 5.32, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 5.32, "low": 5.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.32, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706294400, "volume": 20, "vwap": 5.32}
{"close": 9.65, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706294400, "volume": 20, "vwap": 9.643}
{"close": 3.75, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "GDX261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 3, "underlying_symbol": "GDX", "unix_timestamp": 1706294400, "volume": 11, "vwap": 3.696364}
{"close": 33.85, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 33.85, "low": 33.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.62, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706294400, "volume": 2, "vwap": 33.735}
{"close": 22.0, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294400, "volume": 1, "vwap": 22.0}
{"close": 14.5, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294400, "volume": 1, "vwap": 14.5}
{"close": 13.44, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.44, "low": 13.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.44, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294400, "volume": 4, "vwap": 13.44}
{"close": 9.55, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294400, "volume": 1, "vwap": 9.55}
{"close": 5.53, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.53, "low": 5.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.53, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294400, "volume": 6, "vwap": 5.53}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294400, "volume": 1, "vwap": 2.0}
{"close": 8.35, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.35, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294400, "volume": 1, "vwap": 8.35}
{"close": 26.98, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 26.98, "low": 26.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.9, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706294400, "volume": 10, "vwap": 26.94}
{"close": 31.11, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 31.11, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706294400, "volume": 20, "vwap": 31.005}
{"close": 3.62, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706294400, "volume": 8, "vwap": 3.62375}
{"close": 245.82, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 245.82, "low": 245.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 245.82, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706294400, "volume": 5, "vwap": 245.82}
{"close": 1.35, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.35, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706294400, "volume": 1, "vwap": 1.35}
{"close": 61.15, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.13, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 22, "vwap": 61.166364}
{"close": 53.6, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 8, "vwap": 53.575}
{"close": 38.5, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 10, "vwap": 38.5}
{"close": 36.0, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 10, "vwap": 36.0}
{"close": 31.75, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 6, "vwap": 31.783333}
{"close": 28.0, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 44, "vwap": 28.004545}
{"close": 26.48, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 4, "vwap": 26.49}
{"close": 15.12, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 8, "vwap": 15.135}
{"close": 12.4, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 2, "vwap": 12.4}
{"close": 10.31, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 10.36, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.36, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 6, "vwap": 10.306667}
{"close": 16.4, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 2, "vwap": 16.4}
{"close": 42.12, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-06-18", "high": 42.12, "low": 42.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.12, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294400, "volume": 2, "vwap": 42.12}
{"close": 9.7, "date": "2024-01-26", "datetime": "2024-01-26T18:40:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.7, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706294400, "volume": 1, "vwap": 9.7}
{"close": 26.88, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 26.88, "low": 26.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.88, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706294700, "volume": 1, "vwap": 26.88}
{"close": 33.45, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 33.45, "low": 33.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.45, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706294700, "volume": 1, "vwap": 33.45}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294700, "volume": 4, "vwap": 12.0}
{"close": 9.4, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294700, "volume": 1, "vwap": 9.4}
{"close": 26.95, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 26.95, "low": 26.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.95, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706294700, "volume": 3, "vwap": 26.95}
{"close": 58.41, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 58.41, "low": 58.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.41, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706294700, "volume": 1, "vwap": 58.41}
{"close": 211.0, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 211.0, "low": 211.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.0, "option_symbol": "MSFT260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706294700, "volume": 1, "vwap": 211.0}
{"close": 38.65, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.65, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706294700, "volume": 3, "vwap": 38.65}
{"close": 123.67, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 123.67, "low": 123.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.67, "option_symbol": "MSFT261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706294700, "volume": 4, "vwap": 123.67}
{"close": 185.0, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 185.0, "low": 185.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.0, "option_symbol": "NFLX261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706294700, "volume": 1, "vwap": 185.0}
{"close": 175.39, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 175.39, "low": 175.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.39, "option_symbol": "NFLX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706294700, "volume": 1, "vwap": 175.39}
{"close": 97.06, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 97.06, "low": 97.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.06, "option_symbol": "NFLX261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706294700, "volume": 1, "vwap": 97.06}
{"close": 134.94, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 134.94, "low": 134.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.94, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706294700, "volume": 1, "vwap": 134.94}
{"close": 136.25, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 136.25, "low": 136.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.25, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706294700, "volume": 1, "vwap": 136.25}
{"close": 3.39, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 3.39, "low": 3.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.39, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706294700, "volume": 1, "vwap": 3.39}
{"close": 61.05, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.25, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 18, "vwap": 61.122222}
{"close": 53.7, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 53.7, "low": 53.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 2, "vwap": 53.7}
{"close": 50.0, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 4, "vwap": 50.0}
{"close": 46.9, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 46.9, "low": 46.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 4, "vwap": 46.9}
{"close": 31.65, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 6, "vwap": 31.683333}
{"close": 29.95, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.95, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 2, "vwap": 29.95}
{"close": 26.43, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 26.43, "low": 26.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.43, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 2, "vwap": 26.43}
{"close": 20.99, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 20.99, "low": 20.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.99, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 2, "vwap": 20.99}
{"close": 15.1, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 4, "vwap": 15.1}
{"close": 14.29, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 14.29, "low": 14.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.29, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 2, "vwap": 14.29}
{"close": 10.31, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 10.31, "low": 10.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.31, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 2, "vwap": 10.31}
{"close": 6.45, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.35, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 8, "vwap": 6.425}
{"close": 8.4, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 2, "vwap": 8.4}
{"close": 10.75, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 22, "vwap": 10.75}
{"close": 32.28, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-06-18", "high": 32.28, "low": 32.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.28, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706294700, "volume": 20, "vwap": 32.28}
{"close": 2.53, "date": "2024-01-26", "datetime": "2024-01-26T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.53, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "XLF261218P00036000", "option_type": "put", "strike_price": 36.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706294700, "volume": 3, "vwap": 2.53}
{"close": 1.85, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 1.85, "low": 1.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.85, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706295000, "volume": 100, "vwap": 1.85}
{"close": 60.55, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 60.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.55, "option_symbol": "GOOGL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295000, "volume": 10, "vwap": 60.55}
{"close": 2.98, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.99, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295000, "volume": 12, "vwap": 2.981667}
{"close": 69.5, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295000, "volume": 1, "vwap": 69.5}
{"close": 10.98, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 10.98, "low": 10.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.98, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706295000, "volume": 1, "vwap": 10.98}
{"close": 11.25, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706295000, "volume": 2, "vwap": 11.275}
{"close": 6.05, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706295000, "volume": 2, "vwap": 6.05}
{"close": 27.0, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706295000, "volume": 1, "vwap": 27.0}
{"close": 106.2, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 106.2, "low": 106.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.2, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706295000, "volume": 1, "vwap": 106.2}
{"close": 31.0, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.91, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706295000, "volume": 20, "vwap": 30.955}
{"close": 157.0, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 157.0, "low": 157.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 157.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706295000, "volume": 1, "vwap": 157.0}
{"close": 187.2, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 187.2, "low": 187.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 187.2, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295000, "volume": 1, "vwap": 187.2}
{"close": 86.0, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295000, "volume": 1, "vwap": 86.0}
{"close": 70.0, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295000, "volume": 1, "vwap": 70.0}
{"close": 6.0, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706295000, "volume": 6, "vwap": 6.0}
{"close": 71.9, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 71.9, "low": 71.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.9, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295000, "volume": 2, "vwap": 71.9}
{"close": 61.15, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706295000, "volume": 8, "vwap": 61.15}
{"close": 50.0, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 50.04, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.04, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706295000, "volume": 4, "vwap": 50.02}
{"close": 23.4, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706295000, "volume": 4, "vwap": 23.4}
{"close": 15.1, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295000, "volume": 4, "vwap": 15.1}
{"close": 47.65, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.6, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706295000, "volume": 4, "vwap": 47.625}
{"close": 93.8, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-06-18", "high": 93.85, "low": 93.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.85, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706295000, "volume": 4, "vwap": 93.825}
{"close": 28.0, "date": "2024-01-26", "datetime": "2024-01-26T18:50:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706295000, "volume": 5, "vwap": 28.0}
{"close": 1.84, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.84, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706295300, "volume": 100, "vwap": 1.84}
{"close": 12.55, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.55, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706295300, "volume": 1, "vwap": 12.55}
{"close": 1.77, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.77, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706295300, "volume": 25, "vwap": 1.77}
{"close": 3.05, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 2.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.98, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 15, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295300, "volume": 61, "vwap": 3.038197}
{"close": 15.9, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706295300, "volume": 10, "vwap": 15.9}
{"close": 4.86, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 4.86, "low": 4.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.86, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706295300, "volume": 10, "vwap": 4.86}
{"close": 30.99, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.99, "low": 30.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.99, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706295300, "volume": 10, "vwap": 30.99}
{"close": 48.65, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 48.65, "low": 48.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.65, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706295300, "volume": 1, "vwap": 48.65}
{"close": 50.7, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 50.7, "low": 50.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.7, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706295300, "volume": 1, "vwap": 50.7}
{"close": 225.37, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 225.37, "low": 225.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 225.37, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295300, "volume": 1, "vwap": 225.37}
{"close": 226.62, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 226.62, "low": 226.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 226.62, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295300, "volume": 1, "vwap": 226.62}
{"close": 183.22, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 183.22, "low": 183.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.22, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295300, "volume": 1, "vwap": 183.22}
{"close": 179.48, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-12-18", "high": 179.48, "low": 179.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 179.48, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295300, "volume": 1, "vwap": 179.48}
{"close": 61.15, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706295300, "volume": 8, "vwap": 61.1375}
{"close": 53.5, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295300, "volume": 10, "vwap": 53.5}
{"close": 46.93, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 46.97, "low": 46.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.97, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706295300, "volume": 20, "vwap": 46.931}
{"close": 47.58, "date": "2024-01-26", "datetime": "2024-01-26T18:55:00Z", "expiration_date": "2026-06-18", "high": 47.62, "low": 47.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.62, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706295300, "volume": 20, "vwap": 47.581}
{"close": 24.83, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 24.83, "low": 24.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.83, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706295600, "volume": 40, "vwap": 24.83}
{"close": 12.6, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706295600, "volume": 2, "vwap": 12.6}
{"close": 38.15, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 38.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.15, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706295600, "volume": 1, "vwap": 38.15}
{"close": 1.7, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706295600, "volume": 25, "vwap": 1.7}
{"close": 43.35, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 43.35, "low": 43.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.35, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295600, "volume": 1, "vwap": 43.35}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295600, "volume": 11, "vwap": 3.022727}
{"close": 7.9, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706295600, "volume": 2, "vwap": 7.9}
{"close": 88.6, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 88.6, "low": 88.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.6, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706295600, "volume": 1, "vwap": 88.6}
{"close": 78.72, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 78.72, "low": 78.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.72, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706295600, "volume": 1, "vwap": 78.72}
{"close": 47.32, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 47.32, "low": 47.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.32, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706295600, "volume": 1, "vwap": 47.32}
{"close": 246.36, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 246.36, "low": 246.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 246.36, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706295600, "volume": 2, "vwap": 246.36}
{"close": 196.9, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 196.9, "low": 196.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.9, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295600, "volume": 1, "vwap": 196.9}
{"close": 139.3, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 139.3, "low": 139.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.3, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295600, "volume": 1, "vwap": 139.3}
{"close": 20.75, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295600, "volume": 4, "vwap": 20.75}
{"close": 19.7, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295600, "volume": 2, "vwap": 19.7}
{"close": 16.4, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295600, "volume": 2, "vwap": 16.4}
{"close": 23.55, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295600, "volume": 8, "vwap": 23.55}
{"close": 34.55, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 34.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.55, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706295600, "volume": 8, "vwap": 34.55}
{"close": 6.65, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "UAL261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706295600, "volume": 1, "vwap": 6.65}
{"close": 11.05, "date": "2024-01-26", "datetime": "2024-01-26T19:00:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.05, "option_symbol": "VSCO261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "VSCO", "unix_timestamp": 1706295600, "volume": 4, "vwap": 11.05}
{"close": 35.32, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 35.32, "low": 35.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.32, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706295900, "volume": 2, "vwap": 35.32}
{"close": 22.07, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 22.07, "low": 22.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.07, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706295900, "volume": 1, "vwap": 22.07}
{"close": 19.15, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.15, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706295900, "volume": 1, "vwap": 19.15}
{"close": 2.64, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706295900, "volume": 3, "vwap": 2.64}
{"close": 2.74, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.74, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706295900, "volume": 1, "vwap": 2.74}
{"close": 2.98, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295900, "volume": 15, "vwap": 2.99}
{"close": 39.1, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 39.1, "low": 39.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295900, "volume": 1, "vwap": 39.1}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "GOOGL261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295900, "volume": 1, "vwap": 10.7}
{"close": 9.4, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295900, "volume": 1, "vwap": 9.4}
{"close": 5.75, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706295900, "volume": 1, "vwap": 5.75}
{"close": 9.4, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.47, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.47, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706295900, "volume": 15, "vwap": 9.434667}
{"close": 7.9, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 7.92, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.92, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706295900, "volume": 13, "vwap": 7.89}
{"close": 5.47, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.47, "low": 5.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.47, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706295900, "volume": 1, "vwap": 5.47}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706295900, "volume": 5, "vwap": 2.0}
{"close": 30.94, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 30.94, "low": 30.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.94, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706295900, "volume": 10, "vwap": 30.94}
{"close": 90.82, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 90.82, "low": 90.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.82, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706295900, "volume": 1, "vwap": 90.82}
{"close": 88.95, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 88.95, "low": 88.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.95, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706295900, "volume": 1, "vwap": 88.95}
{"close": 200.78, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 200.78, "low": 200.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.78, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706295900, "volume": 1, "vwap": 200.78}
{"close": 135.09, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 135.09, "low": 135.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.09, "option_symbol": "SPOT261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706295900, "volume": 1, "vwap": 135.09}
{"close": 61.15, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295900, "volume": 4, "vwap": 61.15}
{"close": 23.55, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295900, "volume": 6, "vwap": 23.55}
{"close": 34.55, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 34.55, "low": 34.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.55, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706295900, "volume": 4, "vwap": 34.55}
{"close": 5.58, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.58, "low": 5.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.58, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706295900, "volume": 1, "vwap": 5.58}
{"close": 10.35, "date": "2024-01-26", "datetime": "2024-01-26T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 22, "underlying_symbol": "UBER", "unix_timestamp": 1706295900, "volume": 53, "vwap": 10.35}
{"close": 34.8, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.8, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706296200, "volume": 2, "vwap": 34.8}
{"close": 31.8, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706296200, "volume": 2, "vwap": 31.8}
{"close": 4.05, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 4.05, "low": 4.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706296200, "volume": 1, "vwap": 4.05}
{"close": 16.45, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.45, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706296200, "volume": 5, "vwap": 16.45}
{"close": 35.52, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 35.52, "low": 35.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.52, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706296200, "volume": 5, "vwap": 35.52}
{"close": 2.13, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706296200, "volume": 2, "vwap": 2.115}
{"close": 2.63, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1706296200, "volume": 58, "vwap": 2.636034}
{"close": 2.49, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 2.49, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706296200, "volume": 2, "vwap": 2.445}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 2.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706296200, "volume": 19, "vwap": 3.017368}
{"close": 38.5, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706296200, "volume": 1, "vwap": 38.5}
{"close": 22.1, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.1, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296200, "volume": 10, "vwap": 22.1}
{"close": 7.75, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296200, "volume": 2, "vwap": 7.75}
{"close": 12.1, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296200, "volume": 2, "vwap": 12.1}
{"close": 15.37, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 15.37, "low": 15.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.37, "option_symbol": "INTC261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296200, "volume": 1, "vwap": 15.37}
{"close": 30.85, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1706296200, "volume": 81, "vwap": 30.857407}
{"close": 78.83, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 78.83, "low": 78.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.83, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706296200, "volume": 1, "vwap": 78.83}
{"close": 47.48, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 47.48, "low": 47.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.48, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706296200, "volume": 1, "vwap": 47.48}
{"close": 206.34, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 206.34, "low": 206.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.34, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706296200, "volume": 2, "vwap": 206.34}
{"close": 209.3, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 209.3, "low": 209.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 209.3, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706296200, "volume": 2, "vwap": 209.3}
{"close": 119.2, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 119.2, "low": 119.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.2, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706296200, "volume": 1, "vwap": 119.2}
{"close": 10.0, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706296200, "volume": 10, "vwap": 10.0}
{"close": 97.33, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 97.33, "low": 97.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.33, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296200, "volume": 2, "vwap": 97.33}
{"close": 61.4, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.06, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706296200, "volume": 4, "vwap": 61.23}
{"close": 59.0, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706296200, "volume": 4, "vwap": 59.0}
{"close": 33.85, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 33.85, "low": 33.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.85, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296200, "volume": 2, "vwap": 33.85}
{"close": 28.0, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296200, "volume": 2, "vwap": 28.0}
{"close": 10.35, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296200, "volume": 2, "vwap": 10.35}
{"close": 23.55, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296200, "volume": 2, "vwap": 23.55}
{"close": 47.35, "date": "2024-01-26", "datetime": "2024-01-26T19:10:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.4, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 82, "underlying_symbol": "TSLA", "unix_timestamp": 1706296200, "volume": 202, "vwap": 47.337624}
{"close": 37.9, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706296500, "volume": 2, "vwap": 37.9}
{"close": 29.03, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 29.03, "low": 29.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.03, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706296500, "volume": 1, "vwap": 29.03}
{"close": 25.12, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 25.12, "low": 25.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.12, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706296500, "volume": 1, "vwap": 25.12}
{"close": 2.66, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706296500, "volume": 3, "vwap": 2.66}
{"close": 5.4, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706296500, "volume": 1, "vwap": 5.4}
{"close": 4.35, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706296500, "volume": 2, "vwap": 4.35}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.98, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "GOOGL", "unix_timestamp": 1706296500, "volume": 34, "vwap": 2.973235}
{"close": 33.83, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 33.83, "low": 33.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.83, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706296500, "volume": 2, "vwap": 33.83}
{"close": 6.88, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.88, "low": 6.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.88, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706296500, "volume": 1, "vwap": 6.88}
{"close": 2.42, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.43, "low": 2.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.43, "option_symbol": "GOOGL261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706296500, "volume": 3, "vwap": 2.426667}
{"close": 22.3, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 22.3, "low": 22.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.3, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296500, "volume": 1, "vwap": 22.3}
{"close": 13.5, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296500, "volume": 1, "vwap": 13.5}
{"close": 11.25, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296500, "volume": 3, "vwap": 11.25}
{"close": 4.65, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296500, "volume": 5, "vwap": 4.65}
{"close": 3.25, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706296500, "volume": 11, "vwap": 3.240909}
{"close": 20.75, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706296500, "volume": 1, "vwap": 20.75}
{"close": 30.8, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706296500, "volume": 19, "vwap": 30.805263}
{"close": 116.0, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706296500, "volume": 5, "vwap": 116.0}
{"close": 78.68, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 78.68, "low": 78.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.68, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706296500, "volume": 1, "vwap": 78.68}
{"close": 47.32, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 47.32, "low": 47.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.32, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706296500, "volume": 1, "vwap": 47.32}
{"close": 256.87, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 256.87, "low": 256.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 256.87, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706296500, "volume": 2, "vwap": 256.87}
{"close": 95.0, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.0, "option_symbol": "NVDA261218C00960000", "option_type": "call", "strike_price": 960.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706296500, "volume": 1, "vwap": 95.0}
{"close": 52.92, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 52.92, "low": 52.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.92, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706296500, "volume": 1, "vwap": 52.92}
{"close": 40.06, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-12-18", "high": 40.06, "low": 40.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.06, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706296500, "volume": 1, "vwap": 40.06}
{"close": 97.78, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 97.78, "low": 97.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.78, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296500, "volume": 2, "vwap": 97.78}
{"close": 65.42, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 65.42, "low": 65.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.42, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296500, "volume": 2, "vwap": 65.42}
{"close": 61.1, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296500, "volume": 2, "vwap": 61.1}
{"close": 12.9, "date": "2024-01-26", "datetime": "2024-01-26T19:15:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296500, "volume": 2, "vwap": 12.9}
{"close": 3.43, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 3.43, "low": 3.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.43, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706296800, "volume": 5, "vwap": 3.43}
{"close": 2.4, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706296800, "volume": 20, "vwap": 2.4}
{"close": 37.95, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 37.95, "low": 37.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706296800, "volume": 2, "vwap": 37.875}
{"close": 23.5, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706296800, "volume": 1, "vwap": 23.5}
{"close": 2.12, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.12, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706296800, "volume": 1, "vwap": 2.12}
{"close": 2.65, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706296800, "volume": 2, "vwap": 2.65}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706296800, "volume": 8, "vwap": 3.0}
{"close": 33.9, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 33.9, "low": 33.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.65, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706296800, "volume": 4, "vwap": 33.8375}
{"close": 9.1, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706296800, "volume": 2, "vwap": 9.1}
{"close": 93.0, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.0, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706296800, "volume": 1, "vwap": 93.0}
{"close": 25.2, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.2, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706296800, "volume": 1, "vwap": 25.2}
{"close": 11.8, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706296800, "volume": 4, "vwap": 11.8}
{"close": 63.25, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 63.25, "low": 63.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.25, "option_symbol": "NFLX261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706296800, "volume": 5, "vwap": 63.25}
{"close": 196.41, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 196.41, "low": 196.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.41, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706296800, "volume": 1, "vwap": 196.41}
{"close": 79.68, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 79.68, "low": 79.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.68, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706296800, "volume": 1, "vwap": 79.68}
{"close": 38.08, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-12-18", "high": 38.08, "low": 38.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.08, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706296800, "volume": 1, "vwap": 38.08}
{"close": 91.58, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 91.58, "low": 91.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.58, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 4, "vwap": 91.58}
{"close": 69.7, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 69.7, "low": 69.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.7, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 2, "vwap": 69.7}
{"close": 61.0, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 60.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 4, "vwap": 60.95}
{"close": 53.3, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 53.3, "low": 53.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 2, "vwap": 53.3}
{"close": 49.95, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 49.95, "low": 49.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 2, "vwap": 49.95}
{"close": 43.75, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 43.75, "low": 43.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.75, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 10, "vwap": 43.75}
{"close": 40.95, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 40.95, "low": 40.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 2, "vwap": 40.95}
{"close": 31.55, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 4, "vwap": 31.575}
{"close": 26.29, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 26.29, "low": 26.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.29, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 2, "vwap": 26.29}
{"close": 23.3, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.3, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 30, "vwap": 23.3}
{"close": 18.6, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 2, "vwap": 18.6}
{"close": 15.85, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.85, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 2, "vwap": 15.85}
{"close": 15.0, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 4, "vwap": 15.0}
{"close": 11.22, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.22, "low": 11.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.22, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 300, "vwap": 11.22}
{"close": 10.22, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 10.24, "low": 10.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.24, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 302, "vwap": 10.220132}
{"close": 19.65, "date": "2024-01-26", "datetime": "2024-01-26T19:20:00Z", "expiration_date": "2026-06-18", "high": 19.65, "low": 19.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706296800, "volume": 2, "vwap": 19.65}
{"close": 3.07, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 3.07, "low": 3.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.07, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706297100, "volume": 1, "vwap": 3.07}
{"close": 2.16, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.16, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706297100, "volume": 1, "vwap": 2.16}
{"close": 33.73, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 33.73, "low": 33.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.73, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706297100, "volume": 15, "vwap": 33.73}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706297100, "volume": 1, "vwap": 2.0}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706297100, "volume": 1, "vwap": 8.0}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706297100, "volume": 8, "vwap": 2.975}
{"close": 13.45, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.45, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297100, "volume": 3, "vwap": 13.45}
{"close": 6.0, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297100, "volume": 2, "vwap": 6.0}
{"close": 32.99, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 32.99, "low": 32.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.99, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706297100, "volume": 5, "vwap": 32.99}
{"close": 39.6, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.6, "low": 39.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.6, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706297100, "volume": 1, "vwap": 39.6}
{"close": 60.78, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 60.78, "low": 60.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.78, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706297100, "volume": 1, "vwap": 60.78}
{"close": 65.5, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706297100, "volume": 1, "vwap": 65.5}
{"close": 70.05, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 70.05, "low": 70.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.05, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706297100, "volume": 1, "vwap": 70.05}
{"close": 21.9, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-12-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706297100, "volume": 1, "vwap": 21.9}
{"close": 56.93, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 56.93, "low": 56.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.93, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 4, "vwap": 56.93}
{"close": 55.0, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 2, "vwap": 55.0}
{"close": 53.1, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 53.1, "low": 53.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 2, "vwap": 53.1}
{"close": 46.6, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 46.6, "low": 46.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 6, "vwap": 46.6}
{"close": 38.25, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 38.31, "low": 38.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.31, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 6, "vwap": 38.266667}
{"close": 35.83, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 35.83, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 4, "vwap": 35.815}
{"close": 27.9, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 4, "vwap": 27.9}
{"close": 26.25, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 26.25, "low": 26.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.25, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 2, "vwap": 26.25}
{"close": 19.6, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 2, "vwap": 19.6}
{"close": 14.97, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 14.97, "low": 14.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.97, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 4, "vwap": 14.97}
{"close": 10.21, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 10.21, "low": 10.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.21, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 2, "vwap": 10.21}
{"close": 27.65, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.65, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 2, "vwap": 27.65}
{"close": 141.49, "date": "2024-01-26", "datetime": "2024-01-26T19:25:00Z", "expiration_date": "2026-06-18", "high": 141.49, "low": 141.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.49, "option_symbol": "TSLA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297100, "volume": 6, "vwap": 141.49}
{"close": 40.0, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 39.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.99, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706297400, "volume": 5, "vwap": 39.828}
{"close": 39.45, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.45, "low": 37.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.27, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706297400, "volume": 5, "vwap": 38.162}
{"close": 21.0, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706297400, "volume": 1, "vwap": 21.0}
{"close": 33.75, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706297400, "volume": 20, "vwap": 33.75}
{"close": 31.0, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706297400, "volume": 30, "vwap": 31.333333}
{"close": 9.9, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "BA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706297400, "volume": 5, "vwap": 9.9}
{"close": 2.94, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706297400, "volume": 8, "vwap": 2.945}
{"close": 35.92, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 35.92, "low": 35.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.92, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706297400, "volume": 5, "vwap": 35.92}
{"close": 22.05, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 22.05, "low": 22.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.05, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297400, "volume": 2, "vwap": 22.05}
{"close": 13.4, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297400, "volume": 3, "vwap": 13.4}
{"close": 9.45, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 9.48, "low": 9.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.48, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706297400, "volume": 7, "vwap": 9.458571}
{"close": 7.9, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 7.93, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.93, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706297400, "volume": 7, "vwap": 7.908571}
{"close": 4.84, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.84, "low": 4.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.84, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297400, "volume": 10, "vwap": 4.84}
{"close": 97.1, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 97.1, "low": 97.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.1, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706297400, "volume": 20, "vwap": 97.1}
{"close": 94.9, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 94.9, "low": 94.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.9, "option_symbol": "META260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706297400, "volume": 20, "vwap": 94.9}
{"close": 16.8, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 16.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.95, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 23, "underlying_symbol": "MSFT", "unix_timestamp": 1706297400, "volume": 30, "vwap": 16.918334}
{"close": 38.75, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.75, "option_symbol": "MSFT260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706297400, "volume": 1, "vwap": 38.75}
{"close": 41.0, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706297400, "volume": 1, "vwap": 41.0}
{"close": 196.0, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 196.0, "low": 196.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.0, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706297400, "volume": 1, "vwap": 196.0}
{"close": 107.02, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 107.02, "low": 107.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.02, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706297400, "volume": 1, "vwap": 107.02}
{"close": 92.82, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 92.82, "low": 92.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.82, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706297400, "volume": 1, "vwap": 92.82}
{"close": 50.09, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-12-18", "high": 50.09, "low": 50.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.09, "option_symbol": "NVDA261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706297400, "volume": 1, "vwap": 50.09}
{"close": 60.75, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 60.99, "low": 60.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.85, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706297400, "volume": 8, "vwap": 60.8725}
{"close": 57.05, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 57.06, "low": 56.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706297400, "volume": 6, "vwap": 57.02}
{"close": 55.25, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 55.25, "low": 55.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.25, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297400, "volume": 2, "vwap": 55.25}
{"close": 53.3, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 53.3, "low": 53.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297400, "volume": 8, "vwap": 53.3}
{"close": 49.94, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 49.94, "low": 49.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.94, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297400, "volume": 4, "vwap": 49.94}
{"close": 43.76, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 43.76, "low": 43.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.76, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297400, "volume": 4, "vwap": 43.76}
{"close": 15.05, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.05, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.05, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297400, "volume": 8, "vwap": 15.05}
{"close": 93.44, "date": "2024-01-26", "datetime": "2024-01-26T19:30:00Z", "expiration_date": "2026-06-18", "high": 93.44, "low": 93.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.44, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297400, "volume": 2, "vwap": 93.44}
{"close": 4.4, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706297700, "volume": 1, "vwap": 4.4}
{"close": 39.65, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 39.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.05, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1706297700, "volume": 17, "vwap": 40.01}
{"close": 37.75, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 37.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1706297700, "volume": 17, "vwap": 37.907059}
{"close": 2.95, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706297700, "volume": 16, "vwap": 2.95}
{"close": 1.63, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 1.63, "low": 1.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.63, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297700, "volume": 1, "vwap": 1.63}
{"close": 7.46, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 7.46, "low": 7.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.46, "option_symbol": "INTC260618P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297700, "volume": 1, "vwap": 7.46}
{"close": 6.4, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.4, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297700, "volume": 2, "vwap": 6.4}
{"close": 22.9, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.9, "option_symbol": "INTC261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706297700, "volume": 2, "vwap": 22.9}
{"close": 17.15, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 16.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.85, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 16, "underlying_symbol": "MSFT", "unix_timestamp": 1706297700, "volume": 50, "vwap": 17.023}
{"close": 78.87, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 78.87, "low": 78.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.87, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706297700, "volume": 1, "vwap": 78.87}
{"close": 7.08, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 7.08, "low": 7.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.08, "option_symbol": "MSFT261218P00225000", "option_type": "put", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706297700, "volume": 1, "vwap": 7.08}
{"close": 241.72, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 241.72, "low": 241.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 241.72, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706297700, "volume": 1, "vwap": 241.72}
{"close": 89.13, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 89.13, "low": 89.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.13, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706297700, "volume": 3, "vwap": 89.13}
{"close": 83.13, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 83.13, "low": 83.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.13, "option_symbol": "NVDA260618C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706297700, "volume": 3, "vwap": 83.13}
{"close": 61.5, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 2, "vwap": 61.5}
{"close": 59.02, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 59.02, "low": 59.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.02, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 2, "vwap": 59.02}
{"close": 55.45, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 55.45, "low": 55.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.45, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 2, "vwap": 55.45}
{"close": 53.85, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 53.85, "low": 53.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 32, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 940, "vwap": 53.599851}
{"close": 50.25, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.1, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 20, "vwap": 50.175}
{"close": 28.1, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 6, "vwap": 28.1}
{"close": 26.5, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 8, "vwap": 26.5}
{"close": 19.88, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 19.88, "low": 19.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.88, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 2, "vwap": 19.88}
{"close": 15.9, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 2, "vwap": 15.9}
{"close": 14.37, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-06-18", "high": 14.37, "low": 14.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.37, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706297700, "volume": 2, "vwap": 14.37}
{"close": 10.35, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "XLE261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706297700, "volume": 10, "vwap": 10.35}
{"close": 4.05, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.05, "option_symbol": "XLE261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706297700, "volume": 10, "vwap": 4.05}
{"close": 27.5, "date": "2024-01-26", "datetime": "2024-01-26T19:35:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "XLK261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706297700, "volume": 1, "vwap": 27.5}
{"close": 40.18, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 40.4, "low": 40.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.35, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706298000, "volume": 18, "vwap": 40.283333}
{"close": 38.2, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 37.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.52, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706298000, "volume": 18, "vwap": 37.907222}
{"close": 11.3, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706298000, "volume": 1, "vwap": 11.3}
{"close": 3.2, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706298000, "volume": 2, "vwap": 3.2}
{"close": 57.85, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 57.85, "low": 57.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.85, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706298000, "volume": 1, "vwap": 57.85}
{"close": 14.29, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 14.29, "low": 14.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.29, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706298000, "volume": 1, "vwap": 14.29}
{"close": 1.77, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.77, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706298000, "volume": 25, "vwap": 1.77}
{"close": 4.16, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.16, "low": 4.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.16, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706298000, "volume": 1, "vwap": 4.16}
{"close": 46.48, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 46.48, "low": 46.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.48, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706298000, "volume": 3, "vwap": 46.48}
{"close": 39.0, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706298000, "volume": 2, "vwap": 39.0}
{"close": 5.2, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298000, "volume": 2, "vwap": 5.2}
{"close": 23.4, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 24.35, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.35, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706298000, "volume": 2, "vwap": 23.875}
{"close": 9.2, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298000, "volume": 5, "vwap": 9.2}
{"close": 17.1, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.1, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1706298000, "volume": 12, "vwap": 17.083334}
{"close": 197.25, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 197.25, "low": 197.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.25, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706298000, "volume": 1, "vwap": 197.25}
{"close": 190.15, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-12-18", "high": 190.15, "low": 190.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.15, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706298000, "volume": 50, "vwap": 190.15}
{"close": 70.02, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 70.15, "low": 70.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.15, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706298000, "volume": 18, "vwap": 70.103333}
{"close": 61.35, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706298000, "volume": 4, "vwap": 61.325}
{"close": 44.25, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298000, "volume": 2, "vwap": 44.25}
{"close": 10.65, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298000, "volume": 2, "vwap": 10.65}
{"close": 11.9, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706298000, "volume": 14, "vwap": 11.9}
{"close": 23.4, "date": "2024-01-26", "datetime": "2024-01-26T19:40:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298000, "volume": 2, "vwap": 23.4}
{"close": 42.84, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 42.84, "low": 42.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.84, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298300, "volume": 2, "vwap": 42.84}
{"close": 9.64, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 9.64, "low": 9.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.64, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298300, "volume": 2, "vwap": 9.64}
{"close": 19.63, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 19.63, "low": 19.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.63, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298300, "volume": 2, "vwap": 19.63}
{"close": 21.0, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298300, "volume": 3, "vwap": 21.0}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706298300, "volume": 2, "vwap": 4.75}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706298300, "volume": 3, "vwap": 8.066667}
{"close": 19.8, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "CVX261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706298300, "volume": 5, "vwap": 19.8}
{"close": 10.8, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "CVX261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706298300, "volume": 5, "vwap": 10.8}
{"close": 2.95, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706298300, "volume": 4, "vwap": 2.95}
{"close": 10.2, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706298300, "volume": 1, "vwap": 10.2}
{"close": 4.25, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "INTC260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298300, "volume": 1, "vwap": 4.25}
{"close": 13.9, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298300, "volume": 2, "vwap": 13.9}
{"close": 11.35, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298300, "volume": 9, "vwap": 11.35}
{"close": 9.55, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298300, "volume": 5, "vwap": 9.55}
{"close": 8.0, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298300, "volume": 4, "vwap": 8.0}
{"close": 4.6, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.62, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.62, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706298300, "volume": 6, "vwap": 4.603333}
{"close": 2.04, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 2.04, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.04, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706298300, "volume": 2, "vwap": 2.04}
{"close": 6.0, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298300, "volume": 20, "vwap": 6.0}
{"close": 40.04, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 40.04, "low": 40.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.04, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706298300, "volume": 1, "vwap": 40.04}
{"close": 36.51, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 36.51, "low": 36.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.51, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706298300, "volume": 1, "vwap": 36.51}
{"close": 65.34, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 65.34, "low": 65.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.34, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706298300, "volume": 1, "vwap": 65.34}
{"close": 67.64, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 67.64, "low": 67.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.64, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706298300, "volume": 1, "vwap": 67.64}
{"close": 18.2, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 18.2, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "NFLX261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706298300, "volume": 1, "vwap": 18.2}
{"close": 226.95, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 228.45, "low": 226.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.45, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706298300, "volume": 3, "vwap": 227.95}
{"close": 248.5, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 248.5, "low": 248.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 248.5, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706298300, "volume": 5, "vwap": 248.5}
{"close": 17.82, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 17.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706298300, "volume": 15, "vwap": 17.832}
{"close": 45.5, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706298300, "volume": 1, "vwap": 45.5}
{"close": 59.25, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 59.4, "low": 59.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.4, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 6, "vwap": 59.3}
{"close": 38.7, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 6, "vwap": 38.6}
{"close": 29.97, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 29.97, "low": 29.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.97, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 2, "vwap": 29.97}
{"close": 28.12, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.12, "low": 28.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.12, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 2, "vwap": 28.12}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 2, "vwap": 4.75}
{"close": 16.3, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 16.3, "low": 16.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.3, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 2, "vwap": 16.3}
{"close": 23.4, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 4, "vwap": 23.4}
{"close": 34.35, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.35, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 4, "vwap": 34.35}
{"close": 44.24, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-06-18", "high": 44.24, "low": 44.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.24, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298300, "volume": 2, "vwap": 44.24}
{"close": 17.5, "date": "2024-01-26", "datetime": "2024-01-26T19:45:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "VSCO261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1706298300, "volume": 4, "vwap": 17.5}
{"close": 145.92, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 145.92, "low": 145.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.92, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706298600, "volume": 1, "vwap": 145.92}
{"close": 48.5, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298600, "volume": 1, "vwap": 48.5}
{"close": 21.9, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298600, "volume": 1, "vwap": 21.9}
{"close": 20.25, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.25, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298600, "volume": 3, "vwap": 20.25}
{"close": 13.0, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298600, "volume": 1, "vwap": 13.0}
{"close": 2.67, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.67, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.67, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298600, "volume": 1, "vwap": 2.67}
{"close": 1.71, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 1.71, "low": 1.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.71, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706298600, "volume": 25, "vwap": 1.71}
{"close": 34.48, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 34.48, "low": 34.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.48, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706298600, "volume": 1, "vwap": 34.48}
{"close": 2.98, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.98, "low": 2.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1706298600, "volume": 28, "vwap": 2.936071}
{"close": 13.65, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.65, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298600, "volume": 2, "vwap": 13.65}
{"close": 11.35, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298600, "volume": 20, "vwap": 11.35}
{"close": 10.7, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298600, "volume": 1, "vwap": 10.7}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298600, "volume": 1, "vwap": 2.0}
{"close": 6.0, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706298600, "volume": 5, "vwap": 6.0}
{"close": 18.1, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706298600, "volume": 1, "vwap": 18.1}
{"close": 95.85, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 96.34, "low": 95.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.9, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706298600, "volume": 3, "vwap": 96.03}
{"close": 253.0, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 253.0, "low": 253.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 253.0, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706298600, "volume": 1, "vwap": 253.0}
{"close": 240.06, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 240.06, "low": 240.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 240.06, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706298600, "volume": 1, "vwap": 240.06}
{"close": 227.9, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 228.5, "low": 227.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.5, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706298600, "volume": 4, "vwap": 228.35}
{"close": 187.1, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 187.1, "low": 187.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 187.1, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706298600, "volume": 1, "vwap": 187.1}
{"close": 88.16, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 88.16, "low": 88.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.16, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 2, "vwap": 88.16}
{"close": 74.88, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 74.88, "low": 74.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.88, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 2, "vwap": 74.88}
{"close": 61.45, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 61.45, "low": 61.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.45, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 2, "vwap": 61.45}
{"close": 59.45, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 2, "vwap": 59.45}
{"close": 50.25, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 2, "vwap": 50.25}
{"close": 41.25, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 2, "vwap": 41.25}
{"close": 26.55, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 26.55, "low": 26.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.55, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 20, "vwap": 26.55}
{"close": 18.7, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 2, "vwap": 18.7}
{"close": 16.0, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 1, "vwap": 16.0}
{"close": 13.01, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 13.01, "low": 13.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.01, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 4, "vwap": 13.01}
{"close": 10.6, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 2, "vwap": 10.6}
{"close": 34.3, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298600, "volume": 4, "vwap": 34.3}
{"close": 20.9, "date": "2024-01-26", "datetime": "2024-01-26T19:50:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.67, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706298600, "volume": 3, "vwap": 20.746667}
{"close": 40.9, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.9, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298900, "volume": 22, "vwap": 40.9}
{"close": 20.35, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298900, "volume": 10, "vwap": 20.35}
{"close": 2.65, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706298900, "volume": 1, "vwap": 2.65}
{"close": 11.7, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706298900, "volume": 10, "vwap": 11.7}
{"close": 2.89, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.99, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706298900, "volume": 24, "vwap": 2.935}
{"close": 47.5, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706298900, "volume": 3, "vwap": 47.5}
{"close": 36.09, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 36.09, "low": 36.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.09, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706298900, "volume": 1, "vwap": 36.09}
{"close": 26.65, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 26.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.65, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706298900, "volume": 1, "vwap": 26.65}
{"close": 60.34, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 60.34, "low": 60.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.34, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706298900, "volume": 1, "vwap": 60.34}
{"close": 103.0, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706298900, "volume": 2, "vwap": 103.0}
{"close": 224.88, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 225.0, "low": 223.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 223.37, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706298900, "volume": 3, "vwap": 224.416667}
{"close": 16.45, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 16.45, "low": 16.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.45, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706298900, "volume": 1, "vwap": 16.45}
{"close": 101.6, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 101.6, "low": 101.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.56, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706298900, "volume": 2, "vwap": 101.58}
{"close": 5.29, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.29, "low": 5.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.29, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706298900, "volume": 1, "vwap": 5.29}
{"close": 63.75, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.75, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 2, "vwap": 63.75}
{"close": 53.65, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 53.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 4, "vwap": 53.65}
{"close": 50.15, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 50.15, "low": 50.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.15, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 2, "vwap": 50.15}
{"close": 38.65, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 38.81, "low": 38.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.81, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 4, "vwap": 38.73}
{"close": 34.1, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.1, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 2, "vwap": 34.1}
{"close": 28.24, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 28.24, "low": 28.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.24, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 4, "vwap": 28.24}
{"close": 23.7, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 110, "vwap": 23.7}
{"close": 15.97, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 15.97, "low": 15.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.97, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 2, "vwap": 15.97}
{"close": 14.37, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 14.37, "low": 14.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.37, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 2, "vwap": 14.37}
{"close": 11.82, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 11.82, "low": 11.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.82, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 2, "vwap": 11.82}
{"close": 10.3, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 2, "vwap": 10.3}
{"close": 23.4, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-06-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706298900, "volume": 8, "vwap": 23.4}
{"close": 20.25, "date": "2024-01-26", "datetime": "2024-01-26T19:55:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.25, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706298900, "volume": 1, "vwap": 20.25}
{"close": 42.95, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706299200, "volume": 1, "vwap": 42.95}
{"close": 37.86, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 37.86, "low": 37.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.86, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706299200, "volume": 1, "vwap": 37.86}
{"close": 2.65, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706299200, "volume": 1, "vwap": 2.65}
{"close": 13.95, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.95, "option_symbol": "CLF261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706299200, "volume": 1, "vwap": 13.95}
{"close": 2.99, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.99, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.94, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706299200, "volume": 20, "vwap": 2.96}
{"close": 25.8, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 25.8, "low": 25.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.8, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706299200, "volume": 7, "vwap": 25.8}
{"close": 6.85, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706299200, "volume": 1, "vwap": 6.85}
{"close": 179.65, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 179.65, "low": 179.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 179.65, "option_symbol": "NFLX261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706299200, "volume": 1, "vwap": 179.65}
{"close": 224.38, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 224.38, "low": 224.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.32, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706299200, "volume": 2, "vwap": 224.35}
{"close": 5.75, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706299200, "volume": 7, "vwap": 5.75}
{"close": 32.0, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299200, "volume": 4, "vwap": 32.0}
{"close": 53.0, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299200, "volume": 10, "vwap": 53.0}
{"close": 65.25, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 65.25, "low": 65.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.25, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299200, "volume": 2, "vwap": 65.25}
{"close": 71.45, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 71.45, "low": 71.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.45, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299200, "volume": 2, "vwap": 71.45}
{"close": 78.78, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-06-18", "high": 78.78, "low": 78.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.78, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299200, "volume": 2, "vwap": 78.78}
{"close": 17.4, "date": "2024-01-26", "datetime": "2024-01-26T20:00:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.4, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706299200, "volume": 1, "vwap": 17.4}
{"close": 0.99, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 0.99, "low": 0.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.99, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706299500, "volume": 1, "vwap": 0.99}
{"close": 147.75, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 147.75, "low": 147.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.75, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706299500, "volume": 1, "vwap": 147.75}
{"close": 51.41, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 51.41, "low": 51.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.41, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706299500, "volume": 1, "vwap": 51.41}
{"close": 2.96, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 2.97, "low": 2.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.97, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706299500, "volume": 7, "vwap": 2.965714}
{"close": 20.6, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 20.85, "low": 20.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.85, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706299500, "volume": 95, "vwap": 20.782947}
{"close": 22.1, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.1, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706299500, "volume": 5, "vwap": 22.1}
{"close": 11.5, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706299500, "volume": 1, "vwap": 11.5}
{"close": 4.6, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706299500, "volume": 5, "vwap": 4.6}
{"close": 1.82, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.82, "low": 1.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.82, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706299500, "volume": 1, "vwap": 1.82}
{"close": 4.85, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.85, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706299500, "volume": 1, "vwap": 4.85}
{"close": 111.38, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 111.38, "low": 111.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.38, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706299500, "volume": 1, "vwap": 111.38}
{"close": 101.95, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 101.95, "low": 101.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.95, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706299500, "volume": 1, "vwap": 101.95}
{"close": 105.75, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 105.75, "low": 105.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.75, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706299500, "volume": 2, "vwap": 105.75}
{"close": 83.0, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706299500, "volume": 4, "vwap": 83.0}
{"close": 66.1, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 66.1, "low": 66.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.1, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706299500, "volume": 2, "vwap": 66.1}
{"close": 297.67, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 297.67, "low": 297.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 297.67, "option_symbol": "NVDA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706299500, "volume": 1, "vwap": 297.67}
{"close": 297.87, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 297.87, "low": 297.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 297.87, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706299500, "volume": 1, "vwap": 297.87}
{"close": 108.51, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 108.51, "low": 108.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.51, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706299500, "volume": 2, "vwap": 108.51}
{"close": 74.51, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 74.51, "low": 74.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.51, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706299500, "volume": 2, "vwap": 74.51}
{"close": 52.7, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 52.7, "low": 52.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.7, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706299500, "volume": 1, "vwap": 52.7}
{"close": 25.74, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-12-18", "high": 25.74, "low": 25.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.74, "option_symbol": "SPY261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706299500, "volume": 5, "vwap": 25.74}
{"close": 61.2, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 4, "vwap": 61.2}
{"close": 59.5, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 6, "vwap": 59.5}
{"close": 50.11, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 50.11, "low": 50.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.11, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 2, "vwap": 50.11}
{"close": 41.4, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 4, "vwap": 41.4}
{"close": 38.65, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 2, "vwap": 38.65}
{"close": 26.56, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 26.56, "low": 26.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.56, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 2, "vwap": 26.56}
{"close": 21.0, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 2, "vwap": 21.0}
{"close": 16.0, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 2, "vwap": 16.0}
{"close": 8.27, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 8.27, "low": 8.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.27, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 4, "vwap": 8.27}
{"close": 19.6, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 4, "vwap": 19.6}
{"close": 31.85, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 31.85, "low": 31.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.85, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 2, "vwap": 31.85}
{"close": 41.9, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.9, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 10, "vwap": 41.9}
{"close": 47.3, "date": "2024-01-26", "datetime": "2024-01-26T20:05:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299500, "volume": 4, "vwap": 47.3}
{"close": 21.24, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 21.24, "low": 21.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.24, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706299800, "volume": 1, "vwap": 21.24}
{"close": 56.62, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 56.62, "low": 56.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.62, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706299800, "volume": 1, "vwap": 56.62}
{"close": 2.13, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.13, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706299800, "volume": 1, "vwap": 2.13}
{"close": 2.76, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 2.76, "low": 2.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.76, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706299800, "volume": 1, "vwap": 2.76}
{"close": 26.15, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 26.15, "low": 26.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.15, "option_symbol": "CVX261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706299800, "volume": 1, "vwap": 26.15}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.94, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "GOOGL", "unix_timestamp": 1706299800, "volume": 30, "vwap": 2.972333}
{"close": 8.4, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706299800, "volume": 2, "vwap": 8.4}
{"close": 4.75, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706299800, "volume": 13, "vwap": 4.788462}
{"close": 0.07, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 0.07, "low": 0.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.06, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706299800, "volume": 5, "vwap": 0.068}
{"close": 210.0, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 210.0, "low": 210.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.0, "option_symbol": "NFLX261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706299800, "volume": 1, "vwap": 210.0}
{"close": 206.3, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 206.3, "low": 206.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.3, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706299800, "volume": 1, "vwap": 206.3}
{"close": 193.18, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 193.18, "low": 193.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.18, "option_symbol": "NFLX261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706299800, "volume": 5, "vwap": 193.18}
{"close": 224.34, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 224.34, "low": 224.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.34, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706299800, "volume": 1, "vwap": 224.34}
{"close": 115.15, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 115.15, "low": 115.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.15, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706299800, "volume": 6, "vwap": 115.15}
{"close": 64.0, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706299800, "volume": 1, "vwap": 64.0}
{"close": 90.8, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 91.65, "low": 90.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.65, "option_symbol": "SPY261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706299800, "volume": 2, "vwap": 91.225}
{"close": 81.49, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 81.49, "low": 81.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.49, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706299800, "volume": 7, "vwap": 81.49}
{"close": 11.87, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.87, "low": 11.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.87, "option_symbol": "SPY261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706299800, "volume": 24, "vwap": 11.87}
{"close": 31.94, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 31.94, "low": 31.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.94, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706299800, "volume": 1, "vwap": 31.94}
{"close": 61.0, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706299800, "volume": 1, "vwap": 61.0}
{"close": 103.7, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 103.7, "low": 103.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 8, "vwap": 103.7}
{"close": 72.11, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 72.11, "low": 72.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.11, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 2, "vwap": 72.11}
{"close": 70.0, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 2, "vwap": 70.0}
{"close": 59.3, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 8, "vwap": 59.3}
{"close": 53.6, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 53.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 8, "vwap": 53.625}
{"close": 50.27, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 50.27, "low": 50.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.27, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 4, "vwap": 50.27}
{"close": 41.15, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 2, "vwap": 41.15}
{"close": 33.93, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 33.93, "low": 33.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.93, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 2, "vwap": 33.93}
{"close": 28.21, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.21, "low": 28.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.21, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 2, "vwap": 28.21}
{"close": 20.91, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 20.91, "low": 20.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.85, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 62, "vwap": 20.851935}
{"close": 19.8, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 2, "vwap": 19.8}
{"close": 17.65, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.65, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 180, "vwap": 17.65}
{"close": 15.95, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 40, "vwap": 15.95}
{"close": 14.25, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 20, "vwap": 14.25}
{"close": 13.65, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.65, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 60, "vwap": 13.65}
{"close": 11.77, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 11.77, "low": 11.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.77, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 60, "vwap": 11.77}
{"close": 10.32, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.32, "low": 10.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.32, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706299800, "volume": 2, "vwap": 10.32}
{"close": 1.64, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.64, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706299800, "volume": 1, "vwap": 1.64}
{"close": 0.77, "date": "2024-01-26", "datetime": "2024-01-26T20:10:00Z", "expiration_date": "2026-12-18", "high": 0.78, "low": 0.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.75, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 14, "underlying_symbol": "XLF", "unix_timestamp": 1706299800, "volume": 68, "vwap": 0.769118}
{"close": 11.4, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706300100, "volume": 10, "vwap": 11.4}
{"close": 7.2, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "AAPL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706300100, "volume": 1, "vwap": 7.2}
{"close": 2.17, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 2.17, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706300100, "volume": 4, "vwap": 2.1625}
{"close": 9.7, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 9.7, "low": 9.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.7, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706300100, "volume": 3, "vwap": 9.7}
{"close": 5.95, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706300100, "volume": 7, "vwap": 5.95}
{"close": 12.45, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.45, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706300100, "volume": 1, "vwap": 12.45}
{"close": 2.97, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706300100, "volume": 17, "vwap": 2.993529}
{"close": 12.5, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706300100, "volume": 4, "vwap": 12.5}
{"close": 10.75, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706300100, "volume": 8, "vwap": 10.75}
{"close": 9.6, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706300100, "volume": 5, "vwap": 9.6}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706300100, "volume": 15, "vwap": 4.8}
{"close": 2.73, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.73, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.73, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706300100, "volume": 1, "vwap": 2.73}
{"close": 8.3, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706300100, "volume": 10, "vwap": 8.3}
{"close": 111.3, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 111.3, "low": 111.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.3, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706300100, "volume": 4, "vwap": 111.3}
{"close": 0.08, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 0.08, "low": 0.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.08, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706300100, "volume": 5, "vwap": 0.08}
{"close": 72.41, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 72.41, "low": 72.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.41, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706300100, "volume": 3, "vwap": 72.41}
{"close": 89.0, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 88.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.9, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706300100, "volume": 4, "vwap": 88.925}
{"close": 321.57, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 321.57, "low": 321.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 321.57, "option_symbol": "NFLX261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706300100, "volume": 1, "vwap": 321.57}
{"close": 87.05, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 87.05, "low": 87.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.05, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706300100, "volume": 50, "vwap": 87.05}
{"close": 201.75, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 201.75, "low": 201.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.75, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706300100, "volume": 1, "vwap": 201.75}
{"close": 107.95, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 108.1, "low": 107.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.1, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706300100, "volume": 2, "vwap": 108.025}
{"close": 82.26, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 82.61, "low": 82.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.61, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706300100, "volume": 60, "vwap": 82.551667}
{"close": 138.26, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 138.26, "low": 137.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.61, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706300100, "volume": 60, "vwap": 137.718333}
{"close": 212.79, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 213.32, "low": 212.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.32, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706300100, "volume": 4, "vwap": 213.055}
{"close": 2.59, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 3.03, "low": 2.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.03, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706300100, "volume": 4, "vwap": 2.81}
{"close": 85.12, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 85.12, "low": 85.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.12, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 40, "vwap": 85.12}
{"close": 75.05, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 75.05, "low": 75.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.05, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 4, "vwap": 75.05}
{"close": 50.32, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 50.32, "low": 50.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.32, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 2, "vwap": 50.32}
{"close": 28.25, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 16, "vwap": 28.2875}
{"close": 21.0, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 2, "vwap": 21.0}
{"close": 10.6, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 2, "vwap": 10.6}
{"close": 32.1, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 6, "vwap": 32.1}
{"close": 93.25, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 93.25, "low": 93.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.25, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 2, "vwap": 93.25}
{"close": 216.1, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-06-18", "high": 216.1, "low": 216.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 216.1, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300100, "volume": 6, "vwap": 216.1}
{"close": 1.64, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.64, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706300100, "volume": 1, "vwap": 1.64}
{"close": 0.77, "date": "2024-01-26", "datetime": "2024-01-26T20:15:00Z", "expiration_date": "2026-12-18", "high": 0.77, "low": 0.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.77, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706300100, "volume": 4, "vwap": 0.77}
{"close": 7.5, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "AAL261218C00010000", "option_type": "call", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706300400, "volume": 50, "vwap": 7.5}
{"close": 39.4, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 40.02, "low": 38.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.2, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706300400, "volume": 3, "vwap": 39.206667}
{"close": 37.33, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 38.15, "low": 37.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.15, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706300400, "volume": 3, "vwap": 37.566667}
{"close": 35.4, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.4, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706300400, "volume": 1, "vwap": 35.4}
{"close": 32.05, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.05, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706300400, "volume": 1, "vwap": 32.05}
{"close": 15.5, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706300400, "volume": 1, "vwap": 15.5}
{"close": 38.01, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 38.01, "low": 38.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.01, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706300400, "volume": 13, "vwap": 38.01}
{"close": 21.81, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.81, "low": 21.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.81, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706300400, "volume": 13, "vwap": 21.81}
{"close": 26.97, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 26.97, "low": 26.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.97, "option_symbol": "BA261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706300400, "volume": 1, "vwap": 26.97}
{"close": 2.75, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706300400, "volume": 5, "vwap": 2.75}
{"close": 2.87, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.91, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.88, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 8, "underlying_symbol": "CCL", "unix_timestamp": 1706300400, "volume": 16, "vwap": 2.8625}
{"close": 1.63, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.61, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 8, "underlying_symbol": "CCL", "unix_timestamp": 1706300400, "volume": 16, "vwap": 1.631875}
{"close": 3.7, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.69, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 8, "underlying_symbol": "CCL", "unix_timestamp": 1706300400, "volume": 16, "vwap": 3.680625}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706300400, "volume": 10, "vwap": 3.0}
{"close": 2.7, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706300400, "volume": 7, "vwap": 2.7}
{"close": 28.75, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.9, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706300400, "volume": 2, "vwap": 28.825}
{"close": 40.56, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 40.56, "low": 40.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.56, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706300400, "volume": 1, "vwap": 40.56}
{"close": 220.6, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 220.6, "low": 220.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.6, "option_symbol": "MSFT260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706300400, "volume": 1, "vwap": 220.6}
{"close": 116.65, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 116.65, "low": 116.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.65, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706300400, "volume": 7, "vwap": 116.65}
{"close": 88.65, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 88.65, "low": 88.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.65, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706300400, "volume": 7, "vwap": 88.65}
{"close": 272.0, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 272.0, "low": 272.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 272.0, "option_symbol": "NFLX261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706300400, "volume": 5, "vwap": 272.0}
{"close": 71.0, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 71.0, "low": 71.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.0, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706300400, "volume": 1, "vwap": 71.0}
{"close": 18.38, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.38, "low": 18.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.38, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706300400, "volume": 2, "vwap": 18.38}
{"close": 19.85, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 20.23, "low": 19.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.23, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706300400, "volume": 3, "vwap": 20.103333}
{"close": 197.69, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 198.02, "low": 197.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.02, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706300400, "volume": 3, "vwap": 197.91}
{"close": 75.98, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 75.98, "low": 75.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.98, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706300400, "volume": 54, "vwap": 75.98}
{"close": 79.75, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 79.75, "low": 79.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.75, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 2, "vwap": 79.75}
{"close": 74.76, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 74.76, "low": 74.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.76, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 2, "vwap": 74.76}
{"close": 65.3, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.3, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 10, "vwap": 65.3}
{"close": 59.16, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.45, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 12, "vwap": 59.361667}
{"close": 53.57, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 53.75, "low": 53.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 8, "vwap": 53.6575}
{"close": 50.24, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 50.24, "low": 50.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 4, "vwap": 50.22}
{"close": 44.09, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 44.09, "low": 44.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.09, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 6, "vwap": 44.09}
{"close": 29.88, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 29.88, "low": 29.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.88, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 2, "vwap": 29.88}
{"close": 28.08, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 28.08, "low": 28.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.08, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 2, "vwap": 28.08}
{"close": 12.45, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.45, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 4, "vwap": 12.45}
{"close": 10.3, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 12, "vwap": 10.316667}
{"close": 29.6, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.6, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300400, "volume": 2, "vwap": 29.6}
{"close": 13.96, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 14.21, "low": 13.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.18, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1706300400, "volume": 4, "vwap": 14.0775}
{"close": 9.9, "date": "2024-01-26", "datetime": "2024-01-26T20:20:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706300400, "volume": 2, "vwap": 9.9}
{"close": 0.14, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.22, "low": 0.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.22, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706300700, "volume": 2, "vwap": 0.18}
{"close": 55.81, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 55.85, "low": 55.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.85, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706300700, "volume": 15, "vwap": 55.823333}
{"close": 42.89, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 42.89, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.65, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706300700, "volume": 9, "vwap": 42.676667}
{"close": 40.1, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 39.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706300700, "volume": 8, "vwap": 39.78125}
{"close": 37.31, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 37.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706300700, "volume": 8, "vwap": 37.7575}
{"close": 21.87, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 21.87, "low": 21.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.87, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706300700, "volume": 10, "vwap": 21.87}
{"close": 4.45, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 4.45, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "GDX260618C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706300700, "volume": 1, "vwap": 4.45}
{"close": 4.55, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "GDX261218C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706300700, "volume": 1, "vwap": 4.55}
{"close": 4.87, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.87, "low": 4.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.87, "option_symbol": "GM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706300700, "volume": 15, "vwap": 4.87}
{"close": 2.95, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.99, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.99, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706300700, "volume": 12, "vwap": 2.9625}
{"close": 19.35, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 19.35, "low": 19.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.35, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706300700, "volume": 1, "vwap": 19.35}
{"close": 6.75, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 6.75, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.75, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706300700, "volume": 5, "vwap": 6.75}
{"close": 12.25, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706300700, "volume": 22, "vwap": 12.277273}
{"close": 0.06, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.06, "low": 0.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.05, "option_symbol": "META260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706300700, "volume": 5, "vwap": 0.054}
{"close": 0.08, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.09, "low": 0.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.07, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706300700, "volume": 15, "vwap": 0.075333}
{"close": 11.8, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706300700, "volume": 1, "vwap": 11.8}
{"close": 40.8, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 40.8, "low": 40.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706300700, "volume": 1, "vwap": 40.8}
{"close": 42.6, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 42.6, "low": 42.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.6, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706300700, "volume": 1, "vwap": 42.6}
{"close": 272.02, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 272.02, "low": 272.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 272.02, "option_symbol": "NFLX261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706300700, "volume": 5, "vwap": 272.02}
{"close": 107.89, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 107.89, "low": 107.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.89, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706300700, "volume": 1, "vwap": 107.89}
{"close": 290.92, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 290.92, "low": 290.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 290.92, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706300700, "volume": 1, "vwap": 290.92}
{"close": 18.6, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706300700, "volume": 2, "vwap": 18.6}
{"close": 181.25, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 181.25, "low": 181.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.25, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706300700, "volume": 1, "vwap": 181.25}
{"close": 57.45, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 57.65, "low": 57.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.65, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706300700, "volume": 4, "vwap": 57.55}
{"close": 20.1, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706300700, "volume": 2, "vwap": 20.1}
{"close": 32.02, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 32.02, "low": 32.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.02, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706300700, "volume": 1, "vwap": 32.02}
{"close": 74.63, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 74.63, "low": 74.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.63, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 2, "vwap": 74.63}
{"close": 61.0, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 6, "vwap": 61.0}
{"close": 59.0, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.35, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 12, "vwap": 59.233333}
{"close": 50.0, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 2, "vwap": 50.0}
{"close": 40.9, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 40.9, "low": 40.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 2, "vwap": 40.9}
{"close": 31.62, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.62, "low": 31.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.62, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 16, "vwap": 31.62}
{"close": 28.0, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 10, "vwap": 28.0}
{"close": 12.3, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 2, "vwap": 12.3}
{"close": 10.25, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 10.25, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 10, "vwap": 10.25}
{"close": 41.94, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 41.94, "low": 41.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.94, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 4, "vwap": 41.94}
{"close": 44.65, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.65, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706300700, "volume": 4, "vwap": 44.65}
{"close": 10.35, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706300700, "volume": 1, "vwap": 10.35}
{"close": 41.22, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 41.22, "low": 41.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.22, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706300700, "volume": 10, "vwap": 41.22}
{"close": 34.1, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 34.1, "low": 34.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.1, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706300700, "volume": 10, "vwap": 34.1}
{"close": 22.0, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706300700, "volume": 10, "vwap": 22.0}
{"close": 3.1, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706300700, "volume": 1, "vwap": 3.1}
{"close": 10.0, "date": "2024-01-26", "datetime": "2024-01-26T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706300700, "volume": 2, "vwap": 10.0}
{"close": 10.43, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.43, "low": 10.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.43, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706301000, "volume": 1, "vwap": 10.43}
{"close": 90.37, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 90.43, "low": 90.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.25, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 15, "underlying_symbol": "AMZN", "unix_timestamp": 1706301000, "volume": 17, "vwap": 90.321764}
{"close": 23.55, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 23.55, "low": 23.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.55, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706301000, "volume": 1, "vwap": 23.55}
{"close": 2.7, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706301000, "volume": 2, "vwap": 2.68}
{"close": 2.98, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.98, "low": 2.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.93, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1706301000, "volume": 22, "vwap": 2.951364}
{"close": 12.2, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301000, "volume": 1, "vwap": 12.2}
{"close": 2.73, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 2.73, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.73, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301000, "volume": 1, "vwap": 2.73}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301000, "volume": 1, "vwap": 4.8}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301000, "volume": 1, "vwap": 12.0}
{"close": 202.34, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 202.34, "low": 202.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.34, "option_symbol": "META260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706301000, "volume": 4, "vwap": 202.34}
{"close": 0.08, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 0.09, "low": 0.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.09, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706301000, "volume": 5, "vwap": 0.082}
{"close": 70.25, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 70.25, "low": 70.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.25, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301000, "volume": 1, "vwap": 70.25}
{"close": 101.0, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.0, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706301000, "volume": 2, "vwap": 101.0}
{"close": 209.25, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 209.25, "low": 209.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 209.25, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706301000, "volume": 1, "vwap": 209.25}
{"close": 156.41, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 156.41, "low": 156.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 156.41, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706301000, "volume": 1, "vwap": 156.41}
{"close": 21.65, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 21.65, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706301000, "volume": 1, "vwap": 21.65}
{"close": 74.61, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 74.61, "low": 74.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.61, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 2, "vwap": 74.61}
{"close": 61.15, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 61.15, "low": 61.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 2, "vwap": 61.15}
{"close": 59.25, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 59.28, "low": 59.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.26, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 202, "vwap": 59.264653}
{"close": 53.8, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 53.8, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 4, "vwap": 53.65}
{"close": 46.85, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 2, "vwap": 46.85}
{"close": 15.9, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 40, "vwap": 15.9}
{"close": 14.4, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 4, "vwap": 14.4}
{"close": 10.3, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 44, "vwap": 10.3}
{"close": 23.45, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 23.45, "low": 23.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.45, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 4, "vwap": 23.45}
{"close": 41.82, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 41.83, "low": 41.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.83, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 200, "vwap": 41.8276}
{"close": 44.52, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-06-18", "high": 44.52, "low": 44.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.52, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301000, "volume": 2, "vwap": 44.52}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "UBER261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706301000, "volume": 2, "vwap": 3.0}
{"close": 3.2, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "XLF261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706301000, "volume": 1, "vwap": 3.2}
{"close": 1.64, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.64, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706301000, "volume": 10, "vwap": 1.64}
{"close": 0.78, "date": "2024-01-26", "datetime": "2024-01-26T20:30:00Z", "expiration_date": "2026-12-18", "high": 0.79, "low": 0.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.77, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 10, "underlying_symbol": "XLF", "unix_timestamp": 1706301000, "volume": 90, "vwap": 0.777778}
{"close": 0.17, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 0.22, "low": 0.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.19, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 8, "underlying_symbol": "AAL", "unix_timestamp": 1706301300, "volume": 8, "vwap": 0.19125}
{"close": 5.6, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706301300, "volume": 1, "vwap": 5.6}
{"close": 41.2, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706301300, "volume": 20, "vwap": 41.2}
{"close": 2.67, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.67, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706301300, "volume": 4, "vwap": 2.6675}
{"close": 39.4, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "BA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706301300, "volume": 1, "vwap": 39.4}
{"close": 14.95, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 14.95, "low": 14.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.95, "option_symbol": "BA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706301300, "volume": 1, "vwap": 14.95}
{"close": 4.09, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706301300, "volume": 11, "vwap": 4.235455}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.93, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706301300, "volume": 20, "vwap": 2.9425}
{"close": 52.4, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 52.4, "low": 52.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.4, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706301300, "volume": 13, "vwap": 52.4}
{"close": 8.37, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 8.37, "low": 8.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.37, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301300, "volume": 1, "vwap": 8.37}
{"close": 13.55, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.06, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706301300, "volume": 4, "vwap": 13.1825}
{"close": 11.35, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301300, "volume": 1, "vwap": 11.35}
{"close": 9.45, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 9.45, "low": 9.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.45, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301300, "volume": 1, "vwap": 9.45}
{"close": 7.83, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706301300, "volume": 5, "vwap": 7.926}
{"close": 3.3, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706301300, "volume": 3, "vwap": 3.266667}
{"close": 12.06, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 12.06, "low": 12.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.06, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301300, "volume": 1, "vwap": 12.06}
{"close": 62.94, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 63.23, "low": 62.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.23, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706301300, "volume": 9, "vwap": 63.068889}
{"close": 0.05, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 0.05, "low": 0.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.05, "option_symbol": "META260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706301300, "volume": 5, "vwap": 0.05}
{"close": 0.06, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 0.07, "low": 0.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.07, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706301300, "volume": 5, "vwap": 0.068}
{"close": 30.95, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706301300, "volume": 9, "vwap": 30.95}
{"close": 46.65, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 46.65, "low": 46.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.65, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301300, "volume": 2, "vwap": 46.65}
{"close": 22.74, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 22.74, "low": 22.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.74, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706301300, "volume": 1, "vwap": 22.74}
{"close": 6.77, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 6.77, "low": 6.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.77, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706301300, "volume": 1, "vwap": 6.77}
{"close": 290.24, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 290.24, "low": 290.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 290.24, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706301300, "volume": 2, "vwap": 290.24}
{"close": 196.3, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 196.3, "low": 196.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.3, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706301300, "volume": 1, "vwap": 196.3}
{"close": 10.6, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706301300, "volume": 2, "vwap": 10.6}
{"close": 40.0, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706301300, "volume": 16, "vwap": 40.0}
{"close": 70.17, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 70.17, "low": 70.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.17, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 8, "vwap": 70.17}
{"close": 59.37, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 59.37, "low": 59.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.37, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 8, "vwap": 59.37}
{"close": 53.8, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 53.8, "low": 53.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 8, "vwap": 53.8}
{"close": 44.0, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 2, "vwap": 44.0}
{"close": 41.25, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 10, "vwap": 41.25}
{"close": 36.25, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 36.25, "low": 36.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 2, "vwap": 36.25}
{"close": 19.75, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.75, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 10, "vwap": 19.75}
{"close": 2.32, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 100, "vwap": 2.32}
{"close": 41.83, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 41.83, "low": 41.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.83, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 2, "vwap": 41.83}
{"close": 47.3, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301300, "volume": 2, "vwap": 47.3}
{"close": 1.69, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.69, "low": 1.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.69, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706301300, "volume": 20, "vwap": 1.69}
{"close": 0.78, "date": "2024-01-26", "datetime": "2024-01-26T20:35:00Z", "expiration_date": "2026-12-18", "high": 0.78, "low": 0.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.78, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706301300, "volume": 6, "vwap": 0.78}
{"close": 39.9, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706301600, "volume": 2, "vwap": 39.9}
{"close": 29.17, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 29.17, "low": 29.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.17, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706301600, "volume": 9, "vwap": 29.17}
{"close": 89.95, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 89.95, "low": 89.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.95, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706301600, "volume": 1, "vwap": 89.95}
{"close": 45.55, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 45.55, "low": 45.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.55, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706301600, "volume": 1, "vwap": 45.55}
{"close": 43.45, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.5, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706301600, "volume": 20, "vwap": 43.4975}
{"close": 2.67, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.67, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706301600, "volume": 3, "vwap": 2.673333}
{"close": 69.0, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "CVX260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706301600, "volume": 1, "vwap": 69.0}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706301600, "volume": 10, "vwap": 3.0}
{"close": 9.15, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.15, "low": 9.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.15, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706301600, "volume": 1, "vwap": 9.15}
{"close": 20.7, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706301600, "volume": 1, "vwap": 20.7}
{"close": 8.32, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 8.32, "low": 8.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.32, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 1, "vwap": 8.32}
{"close": 5.4, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 1, "vwap": 5.4}
{"close": 18.8, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 1, "vwap": 18.8}
{"close": 12.4, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 6, "vwap": 12.4}
{"close": 11.35, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 2, "vwap": 11.35}
{"close": 10.55, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 10.65, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 2, "vwap": 10.6}
{"close": 4.65, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 2, "vwap": 4.65}
{"close": 1.94, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.94, "low": 1.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.9, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 4, "vwap": 1.91}
{"close": 3.3, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 2, "vwap": 3.175}
{"close": 8.35, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.35, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 4, "vwap": 8.35}
{"close": 9.3, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 1, "vwap": 9.3}
{"close": 12.07, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.07, "low": 12.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.07, "option_symbol": "INTC261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 1, "vwap": 12.07}
{"close": 15.35, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.35, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "INTC261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301600, "volume": 1, "vwap": 15.35}
{"close": 136.07, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 136.07, "low": 136.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 136.07, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706301600, "volume": 1, "vwap": 136.07}
{"close": 130.47, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 130.47, "low": 130.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.47, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706301600, "volume": 1, "vwap": 130.47}
{"close": 0.08, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 0.09, "low": 0.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.06, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1706301600, "volume": 20, "vwap": 0.076}
{"close": 77.38, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 77.38, "low": 77.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.38, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301600, "volume": 1, "vwap": 77.38}
{"close": 143.05, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 143.05, "low": 143.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.05, "option_symbol": "MSFT261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301600, "volume": 1, "vwap": 143.05}
{"close": 109.88, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 109.88, "low": 109.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.88, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301600, "volume": 3, "vwap": 109.88}
{"close": 46.8, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 46.8, "low": 46.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.8, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301600, "volume": 2, "vwap": 46.8}
{"close": 189.03, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 189.03, "low": 189.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.03, "option_symbol": "NFLX261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706301600, "volume": 1, "vwap": 189.03}
{"close": 4.0, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "NVDA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706301600, "volume": 1, "vwap": 4.0}
{"close": 22.0, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706301600, "volume": 1, "vwap": 22.0}
{"close": 282.0, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 282.0, "low": 282.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 282.0, "option_symbol": "SPY261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706301600, "volume": 1, "vwap": 282.0}
{"close": 61.18, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 61.18, "low": 61.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.18, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301600, "volume": 4, "vwap": 61.18}
{"close": 53.6, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 53.65, "low": 53.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706301600, "volume": 8, "vwap": 53.6375}
{"close": 43.85, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.85, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706301600, "volume": 4, "vwap": 43.85}
{"close": 41.2, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706301600, "volume": 10, "vwap": 41.19}
{"close": 38.55, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706301600, "volume": 4, "vwap": 38.475}
{"close": 31.8, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301600, "volume": 4, "vwap": 31.8}
{"close": 16.0, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301600, "volume": 4, "vwap": 16.0}
{"close": 6.35, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.35, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301600, "volume": 2, "vwap": 6.35}
{"close": 32.45, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 32.45, "low": 32.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706301600, "volume": 10, "vwap": 32.45}
{"close": 22.08, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 22.08, "low": 22.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.08, "option_symbol": "UBER261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706301600, "volume": 10, "vwap": 22.08}
{"close": 39.29, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-06-18", "high": 39.29, "low": 39.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.29, "option_symbol": "XLK260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 5, "underlying_symbol": "XLK", "unix_timestamp": 1706301600, "volume": 10, "vwap": 39.282}
{"close": 25.5, "date": "2024-01-26", "datetime": "2024-01-26T20:40:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.5, "option_symbol": "XOM261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706301600, "volume": 2, "vwap": 25.5}
{"close": 140.01, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 140.01, "low": 140.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.01, "option_symbol": "AAPL260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706301900, "volume": 1, "vwap": 140.01}
{"close": 31.84, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 31.84, "low": 31.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.84, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706301900, "volume": 1, "vwap": 31.84}
{"close": 12.0, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706301900, "volume": 1, "vwap": 12.0}
{"close": 45.5, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706301900, "volume": 1, "vwap": 45.5}
{"close": 2.66, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706301900, "volume": 1, "vwap": 2.66}
{"close": 24.05, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.05, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706301900, "volume": 1, "vwap": 24.05}
{"close": 21.6, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 21.6, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.6, "option_symbol": "CVX261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706301900, "volume": 1, "vwap": 21.6}
{"close": 4.4, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "DVA261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DVA", "unix_timestamp": 1706301900, "volume": 1, "vwap": 4.4}
{"close": 3.0, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706301900, "volume": 3, "vwap": 3.0}
{"close": 9.95, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 9.95, "low": 9.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "GOOGL261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706301900, "volume": 1, "vwap": 9.95}
{"close": 22.5, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301900, "volume": 1, "vwap": 22.5}
{"close": 13.17, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 13.17, "low": 13.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.17, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301900, "volume": 2, "vwap": 13.17}
{"close": 11.6, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301900, "volume": 1, "vwap": 11.6}
{"close": 9.46, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 9.46, "low": 9.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.46, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706301900, "volume": 2, "vwap": 9.46}
{"close": 7.9, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301900, "volume": 1, "vwap": 7.9}
{"close": 5.61, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.61, "low": 5.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.61, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301900, "volume": 1, "vwap": 5.61}
{"close": 2.01, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706301900, "volume": 1, "vwap": 2.01}
{"close": 0.07, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.09, "low": 0.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.09, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 10, "underlying_symbol": "META", "unix_timestamp": 1706301900, "volume": 25, "vwap": 0.0736}
{"close": 61.51, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 61.51, "low": 61.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.51, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301900, "volume": 1, "vwap": 61.51}
{"close": 56.06, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 56.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706301900, "volume": 7, "vwap": 56.194286}
{"close": 86.73, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 86.73, "low": 86.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.73, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301900, "volume": 1, "vwap": 86.73}
{"close": 66.24, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 66.24, "low": 66.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.24, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301900, "volume": 1, "vwap": 66.24}
{"close": 24.13, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 24.13, "low": 24.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.13, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301900, "volume": 1, "vwap": 24.13}
{"close": 40.65, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 40.65, "low": 40.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.65, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301900, "volume": 73, "vwap": 40.65}
{"close": 51.0, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706301900, "volume": 1, "vwap": 51.0}
{"close": 165.62, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 165.62, "low": 165.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.62, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706301900, "volume": 1, "vwap": 165.62}
{"close": 520.3, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 520.3, "low": 520.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 520.3, "option_symbol": "NVDA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706301900, "volume": 2, "vwap": 520.3}
{"close": 8.75, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 8.75, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.75, "option_symbol": "SPOT260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706301900, "volume": 3, "vwap": 8.75}
{"close": 51.1, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 51.1, "low": 51.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.1, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706301900, "volume": 2, "vwap": 51.1}
{"close": 97.27, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 97.27, "low": 97.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.27, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 2, "vwap": 97.27}
{"close": 61.18, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 61.18, "low": 61.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.18, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 6, "vwap": 61.18}
{"close": 53.56, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 53.56, "low": 53.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.56, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 2, "vwap": 53.56}
{"close": 50.3, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 2, "vwap": 50.3}
{"close": 41.2, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 2, "vwap": 41.2}
{"close": 38.65, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 6, "vwap": 38.65}
{"close": 28.08, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 28.08, "low": 28.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.08, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 6, "vwap": 28.08}
{"close": 36.75, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.75, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 2, "vwap": 36.75}
{"close": 52.97, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-06-18", "high": 52.97, "low": 52.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.97, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706301900, "volume": 2, "vwap": 52.97}
{"close": 27.67, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 27.67, "low": 27.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.67, "option_symbol": "UBER261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706301900, "volume": 10, "vwap": 27.67}
{"close": 0.79, "date": "2024-01-26", "datetime": "2024-01-26T20:45:00Z", "expiration_date": "2026-12-18", "high": 0.79, "low": 0.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.79, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706301900, "volume": 18, "vwap": 0.79}
{"close": 42.47, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 42.47, "low": 42.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.47, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706302200, "volume": 2, "vwap": 42.47}
{"close": 20.5, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706302200, "volume": 1, "vwap": 20.5}
{"close": 2.51, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.51, "low": 2.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.51, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706302200, "volume": 10, "vwap": 2.51}
{"close": 2.14, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706302200, "volume": 1, "vwap": 2.14}
{"close": 2.66, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.64, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706302200, "volume": 53, "vwap": 2.643774}
{"close": 2.85, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706302200, "volume": 28, "vwap": 2.878571}
{"close": 20.4, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706302200, "volume": 5, "vwap": 20.4}
{"close": 1.85, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 1.85, "low": 1.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.85, "option_symbol": "INTC260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302200, "volume": 1, "vwap": 1.85}
{"close": 7.8, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302200, "volume": 1, "vwap": 7.8}
{"close": 6.1, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706302200, "volume": 2, "vwap": 6.45}
{"close": 5.46, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.46, "low": 5.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.46, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302200, "volume": 1, "vwap": 5.46}
{"close": 4.55, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302200, "volume": 4, "vwap": 4.55}
{"close": 2.72, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 2.72, "low": 2.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.64, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706302200, "volume": 2, "vwap": 2.68}
{"close": 96.0, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 96.4, "low": 96.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.4, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706302200, "volume": 6, "vwap": 96.333333}
{"close": 0.08, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 0.09, "low": 0.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.06, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706302200, "volume": 30, "vwap": 0.077}
{"close": 3.92, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.92, "low": 3.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.92, "option_symbol": "NCLH261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706302200, "volume": 1, "vwap": 3.92}
{"close": 317.24, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 317.24, "low": 317.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 317.24, "option_symbol": "NVDA260618P00900000", "option_type": "put", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706302200, "volume": 1, "vwap": 317.24}
{"close": 38.0, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "NVDA261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706302200, "volume": 1, "vwap": 38.0}
{"close": 355.1, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 355.1, "low": 355.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 355.1, "option_symbol": "NVDA261218P00940000", "option_type": "put", "strike_price": 940.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706302200, "volume": 1, "vwap": 355.1}
{"close": 4.5, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "SPY261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706302200, "volume": 1, "vwap": 4.5}
{"close": 72.5, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 72.6, "low": 72.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.6, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 8, "vwap": 72.55}
{"close": 65.7, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 2, "vwap": 65.7}
{"close": 61.22, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 61.22, "low": 61.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.22, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 6, "vwap": 61.22}
{"close": 50.3, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 2, "vwap": 50.3}
{"close": 44.1, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 2, "vwap": 44.1}
{"close": 38.55, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.54, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 6, "vwap": 38.546667}
{"close": 28.18, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 28.18, "low": 28.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.07, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 18, "vwap": 28.131111}
{"close": 26.47, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 26.47, "low": 26.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.4, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 8, "vwap": 26.4525}
{"close": 21.05, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 21.05, "low": 21.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 2, "vwap": 21.05}
{"close": 19.86, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 19.86, "low": 19.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.86, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 12, "vwap": 19.86}
{"close": 15.22, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 15.22, "low": 15.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.22, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 4, "vwap": 15.22}
{"close": 14.51, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.51, "low": 14.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.51, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 6, "vwap": 14.51}
{"close": 10.82, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.82, "low": 10.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.82, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 4, "vwap": 10.82}
{"close": 10.29, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 6, "vwap": 10.376667}
{"close": 31.95, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.95, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 2, "vwap": 31.95}
{"close": 65.35, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706302200, "volume": 4, "vwap": 65.425}
{"close": 19.08, "date": "2024-01-26", "datetime": "2024-01-26T20:50:00Z", "expiration_date": "2026-12-18", "high": 19.08, "low": 19.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.08, "option_symbol": "UBER261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706302200, "volume": 25, "vwap": 19.08}
{"close": 96.6, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 96.6, "low": 96.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.6, "option_symbol": "AAPL260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706302500, "volume": 15, "vwap": 96.6}
{"close": 7.15, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706302500, "volume": 1, "vwap": 7.15}
{"close": 2.19, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706302500, "volume": 1, "vwap": 2.19}
{"close": 2.65, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.62, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1706302500, "volume": 72, "vwap": 2.628333}
{"close": 23.77, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 23.77, "low": 23.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.77, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706302500, "volume": 1, "vwap": 23.77}
{"close": 6.95, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.95, "option_symbol": "CCL261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706302500, "volume": 1, "vwap": 6.95}
{"close": 1.6, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "CLF", "unix_timestamp": 1706302500, "volume": 4, "vwap": 1.6}
{"close": 2.9, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706302500, "volume": 6, "vwap": 2.891667}
{"close": 29.35, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 29.35, "low": 29.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.35, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706302500, "volume": 1, "vwap": 29.35}
{"close": 23.0, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302500, "volume": 1, "vwap": 23.0}
{"close": 13.6, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302500, "volume": 10, "vwap": 13.6}
{"close": 12.37, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 12.37, "low": 12.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.37, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302500, "volume": 5, "vwap": 12.37}
{"close": 4.65, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706302500, "volume": 5, "vwap": 4.65}
{"close": 2.0, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 1.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706302500, "volume": 15, "vwap": 1.674667}
{"close": 4.8, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302500, "volume": 1, "vwap": 4.8}
{"close": 9.22, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 9.22, "low": 9.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.22, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706302500, "volume": 1, "vwap": 9.22}
{"close": 0.08, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 0.09, "low": 0.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.06, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706302500, "volume": 15, "vwap": 0.072}
{"close": 25.2, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 25.2, "low": 25.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.2, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706302500, "volume": 1, "vwap": 25.2}
{"close": 80.6, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 80.6, "low": 80.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.6, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706302500, "volume": 1, "vwap": 80.6}
{"close": 20.0, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "MSFT260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706302500, "volume": 50, "vwap": 20.0}
{"close": 21.06, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.06, "low": 21.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.06, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706302500, "volume": 1, "vwap": 21.06}
{"close": 32.1, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 31.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.58, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706302500, "volume": 11, "vwap": 32.052727}
{"close": 41.5, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706302500, "volume": 2, "vwap": 41.5}
{"close": 313.9, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 313.9, "low": 313.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 313.9, "option_symbol": "NVDA261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706302500, "volume": 1, "vwap": 313.9}
{"close": 133.5, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 133.6, "low": 133.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.6, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706302500, "volume": 4, "vwap": 133.525}
{"close": 104.8, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 104.8, "low": 104.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.8, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 6, "vwap": 104.8}
{"close": 80.25, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 80.25, "low": 80.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.25, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 2, "vwap": 80.25}
{"close": 72.65, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 72.7, "low": 72.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.7, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 4, "vwap": 72.675}
{"close": 61.59, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 61.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 20, "vwap": 61.483}
{"close": 59.5, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 6, "vwap": 59.233333}
{"close": 57.47, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 57.47, "low": 57.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.47, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 6, "vwap": 57.47}
{"close": 53.9, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 53.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 8, "vwap": 53.9625}
{"close": 47.22, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.16, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 14, "vwap": 47.195714}
{"close": 44.32, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 44.32, "low": 44.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.32, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 10, "vwap": 44.32}
{"close": 41.5, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 2, "vwap": 41.5}
{"close": 28.24, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.23, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 108, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 4030, "vwap": 28.459871}
{"close": 14.55, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.55, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 4, "vwap": 14.55}
{"close": 10.45, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.45, "low": 10.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 64, "vwap": 10.399375}
{"close": 17.85, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 2, "vwap": 17.85}
{"close": 21.36, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 21.36, "low": 21.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.36, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 2, "vwap": 21.36}
{"close": 23.12, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 23.12, "low": 23.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.12, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 2, "vwap": 23.12}
{"close": 44.5, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.4, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 16, "vwap": 44.475}
{"close": 52.85, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 2, "vwap": 52.85}
{"close": 58.55, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-06-18", "high": 58.55, "low": 58.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.55, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706302500, "volume": 2, "vwap": 58.55}
{"close": 25.14, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 25.14, "low": 25.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.14, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706302500, "volume": 35, "vwap": 25.14}
{"close": 13.4, "date": "2024-01-26", "datetime": "2024-01-26T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.15, "macro_treasury_yield_10y_observation_date": "2024-01-26", "macro_treasury_yield_3m": 5.44, "macro_treasury_yield_3m_observation_date": "2024-01-26", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706302500, "volume": 1, "vwap": 13.4}
{"close": 82.9, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 82.9, "low": 82.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.9, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706539500, "volume": 8, "vwap": 82.9}
{"close": 75.0, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706539500, "volume": 1, "vwap": 75.0}
{"close": 33.1, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 33.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.1, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706539500, "volume": 2, "vwap": 33.1}
{"close": 7.5, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706539500, "volume": 1, "vwap": 7.5}
{"close": 2.67, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.69, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706539500, "volume": 10, "vwap": 2.68}
{"close": 27.25, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.25, "low": 27.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.25, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706539500, "volume": 1, "vwap": 27.25}
{"close": 47.2, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 47.2, "low": 47.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.2, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706539500, "volume": 6, "vwap": 47.2}
{"close": 103.04, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 103.04, "low": 103.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.04, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706539500, "volume": 2, "vwap": 103.04}
{"close": 64.4, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-12-18", "high": 64.4, "low": 64.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.4, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706539500, "volume": 2, "vwap": 64.4}
{"close": 45.15, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 45.15, "low": 45.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539500, "volume": 2, "vwap": 45.15}
{"close": 42.3, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 42.3, "low": 42.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539500, "volume": 2, "vwap": 42.3}
{"close": 39.49, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 39.49, "low": 39.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.49, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706539500, "volume": 1, "vwap": 39.49}
{"close": 21.6, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539500, "volume": 60, "vwap": 21.6}
{"close": 19.31, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 19.31, "low": 19.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.31, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539500, "volume": 2, "vwap": 19.31}
{"close": 215.42, "date": "2024-01-29", "datetime": "2024-01-29T14:45:00Z", "expiration_date": "2026-06-18", "high": 215.42, "low": 215.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.42, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706539500, "volume": 5, "vwap": 215.42}
{"close": 20.61, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 20.61, "low": 20.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.61, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706539800, "volume": 1, "vwap": 20.61}
{"close": 93.73, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 93.73, "low": 93.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.73, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706539800, "volume": 1, "vwap": 93.73}
{"close": 90.52, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 90.52, "low": 90.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.52, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706539800, "volume": 1, "vwap": 90.52}
{"close": 74.83, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 74.83, "low": 74.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.82, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706539800, "volume": 2, "vwap": 74.825}
{"close": 61.23, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 61.23, "low": 61.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.23, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706539800, "volume": 1, "vwap": 61.23}
{"close": 49.04, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 49.04, "low": 49.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.04, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706539800, "volume": 3, "vwap": 49.04}
{"close": 38.1, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.1, "low": 38.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.1, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706539800, "volume": 1, "vwap": 38.1}
{"close": 13.76, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.76, "low": 13.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.76, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706539800, "volume": 12, "vwap": 13.76}
{"close": 2.6, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.6, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706539800, "volume": 2, "vwap": 2.6}
{"close": 11.5, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "BA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706539800, "volume": 5, "vwap": 11.5}
{"close": 6.57, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 6.57, "low": 6.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.57, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706539800, "volume": 10, "vwap": 6.57}
{"close": 8.72, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 8.72, "low": 8.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.72, "option_symbol": "INTC260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706539800, "volume": 2, "vwap": 8.72}
{"close": 12.0, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706539800, "volume": 4, "vwap": 12.0}
{"close": 36.9, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.9, "option_symbol": "META260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706539800, "volume": 1, "vwap": 36.9}
{"close": 55.7, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 55.7, "low": 55.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.7, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706539800, "volume": 10, "vwap": 55.7}
{"close": 21.5, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706539800, "volume": 4, "vwap": 21.5}
{"close": 109.05, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 109.05, "low": 109.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.05, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706539800, "volume": 1, "vwap": 109.05}
{"close": 21.0, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706539800, "volume": 2, "vwap": 21.0}
{"close": 81.18, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 81.18, "low": 81.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.18, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706539800, "volume": 5, "vwap": 81.18}
{"close": 105.0, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 2, "vwap": 105.0}
{"close": 75.73, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 75.73, "low": 75.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.73, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 1, "vwap": 75.73}
{"close": 62.4, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.4, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 4, "vwap": 62.4}
{"close": 58.3, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 24, "vwap": 58.3}
{"close": 55.0, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 55.0, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 23, "vwap": 54.76087}
{"close": 39.1, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 39.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 1, "vwap": 39.1}
{"close": 25.55, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.55, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 3, "vwap": 25.55}
{"close": 10.5, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 37, "vwap": 10.510811}
{"close": 6.23, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 6.23, "low": 6.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.23, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 44, "vwap": 6.23}
{"close": 41.05, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.05, "low": 41.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.05, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 2, "vwap": 41.05}
{"close": 52.26, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 52.26, "low": 52.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.26, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 2, "vwap": 52.26}
{"close": 215.89, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-06-18", "high": 215.89, "low": 215.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.89, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706539800, "volume": 40, "vwap": 215.89}
{"close": 9.8, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.8, "option_symbol": "XLE261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706539800, "volume": 5, "vwap": 9.8}
{"close": 1.5, "date": "2024-01-29", "datetime": "2024-01-29T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706539800, "volume": 1, "vwap": 1.5}
{"close": 91.0, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 91.5, "low": 91.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.5, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706540100, "volume": 12, "vwap": 91.25}
{"close": 8.7, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706540100, "volume": 35, "vwap": 8.7}
{"close": 6.6, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706540100, "volume": 1, "vwap": 6.6}
{"close": 22.5, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706540100, "volume": 1, "vwap": 22.5}
{"close": 33.55, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 33.71, "low": 33.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.71, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706540100, "volume": 4, "vwap": 33.59}
{"close": 2.58, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.61, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.61, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706540100, "volume": 2, "vwap": 2.595}
{"close": 14.0, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706540100, "volume": 1, "vwap": 14.0}
{"close": 1.61, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.61, "low": 1.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.61, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706540100, "volume": 1, "vwap": 1.61}
{"close": 52.0, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.0, "option_symbol": "COP261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706540100, "volume": 1, "vwap": 52.0}
{"close": 30.05, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.05, "option_symbol": "GOOGL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706540100, "volume": 1, "vwap": 30.05}
{"close": 39.0, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706540100, "volume": 3, "vwap": 39.0}
{"close": 6.6, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706540100, "volume": 20, "vwap": 6.625}
{"close": 11.8, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706540100, "volume": 12, "vwap": 12.05}
{"close": 9.2, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706540100, "volume": 1, "vwap": 9.2}
{"close": 7.95, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706540100, "volume": 10, "vwap": 7.95}
{"close": 6.06, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.06, "low": 6.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.06, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706540100, "volume": 1, "vwap": 6.06}
{"close": 3.3, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706540100, "volume": 10, "vwap": 3.3}
{"close": 4.3, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "NVDA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706540100, "volume": 1, "vwap": 4.3}
{"close": 73.2, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 73.2, "low": 73.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.2, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706540100, "volume": 30, "vwap": 73.2}
{"close": 77.05, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 77.05, "low": 77.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.05, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706540100, "volume": 30, "vwap": 77.05}
{"close": 14.65, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.65, "low": 14.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.65, "option_symbol": "NVDA261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706540100, "volume": 1, "vwap": 14.65}
{"close": 78.0, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 6, "vwap": 78.0}
{"close": 75.45, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 75.75, "low": 75.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 6, "vwap": 75.55}
{"close": 61.65, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 61.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 7, "vwap": 61.771429}
{"close": 60.15, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 60.15, "low": 60.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.15, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 4, "vwap": 60.15}
{"close": 54.4, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 54.4, "low": 54.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 2, "vwap": 54.4}
{"close": 50.77, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 50.89, "low": 50.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.89, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 20, "vwap": 50.81}
{"close": 39.01, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 3, "vwap": 39.17}
{"close": 36.7, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.7, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 2, "vwap": 36.7}
{"close": 32.2, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 12, "vwap": 32.208333}
{"close": 28.45, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 3, "vwap": 28.483333}
{"close": 23.85, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.85, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 4, "vwap": 23.85}
{"close": 20.05, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 20.05, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.05, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 2, "vwap": 20.05}
{"close": 18.0, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 2, "vwap": 18.0}
{"close": 14.65, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.65, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 20, "vwap": 14.65}
{"close": 13.5, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 2, "vwap": 13.5}
{"close": 12.55, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.55, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 4, "vwap": 12.55}
{"close": 10.55, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 6, "vwap": 10.55}
{"close": 8.19, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 8.19, "low": 8.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.19, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 2, "vwap": 8.19}
{"close": 16.1, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.1, "low": 16.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 2, "vwap": 16.1}
{"close": 52.45, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 52.45, "low": 52.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.45, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540100, "volume": 2, "vwap": 52.45}
{"close": 36.87, "date": "2024-01-29", "datetime": "2024-01-29T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.87, "low": 36.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.87, "option_symbol": "XLK260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706540100, "volume": 1, "vwap": 36.87}
{"close": 91.5, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 91.5, "low": 91.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.0, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706540400, "volume": 18, "vwap": 91.161667}
{"close": 20.45, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.45, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706540400, "volume": 2, "vwap": 20.45}
{"close": 31.0, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706540400, "volume": 6, "vwap": 31.0}
{"close": 1.64, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.64, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706540400, "volume": 2, "vwap": 1.64}
{"close": 14.9, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "COP260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706540400, "volume": 1, "vwap": 14.9}
{"close": 11.55, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "COP260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706540400, "volume": 1, "vwap": 11.55}
{"close": 1.05, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 1.1, "low": 1.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.1, "option_symbol": "GDX260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1706540400, "volume": 2, "vwap": 1.075}
{"close": 2.88, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.88, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706540400, "volume": 2, "vwap": 2.88}
{"close": 6.65, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706540400, "volume": 10, "vwap": 6.65}
{"close": 7.75, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706540400, "volume": 10, "vwap": 7.75}
{"close": 4.15, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706540400, "volume": 10, "vwap": 4.15}
{"close": 18.8, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 18.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706540400, "volume": 7, "vwap": 19.385714}
{"close": 189.81, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 189.81, "low": 189.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.81, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706540400, "volume": 5, "vwap": 189.81}
{"close": 183.0, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 183.0, "low": 183.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.0, "option_symbol": "MSFT260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706540400, "volume": 16, "vwap": 183.0}
{"close": 18.25, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706540400, "volume": 2, "vwap": 18.25}
{"close": 189.5, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 189.5, "low": 189.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.5, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706540400, "volume": 16, "vwap": 189.5}
{"close": 91.5, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 91.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706540400, "volume": 2, "vwap": 91.5}
{"close": 67.0, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706540400, "volume": 3, "vwap": 67.0}
{"close": 153.7, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 153.7, "low": 153.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.7, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706540400, "volume": 1, "vwap": 153.7}
{"close": 67.5, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706540400, "volume": 1, "vwap": 67.5}
{"close": 66.5, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.42, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 6, "vwap": 66.486667}
{"close": 62.0, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 2, "vwap": 62.0}
{"close": 57.95, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 57.95, "low": 57.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 6, "vwap": 57.95}
{"close": 54.25, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 54.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 9, "vwap": 54.266667}
{"close": 50.95, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 50.95, "low": 50.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.95, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 3, "vwap": 50.95}
{"close": 47.8, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 1, "vwap": 47.8}
{"close": 44.67, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.67, "low": 44.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.67, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 1, "vwap": 44.67}
{"close": 41.95, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 41.95, "low": 41.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 2, "vwap": 41.95}
{"close": 36.5, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 5, "vwap": 36.5}
{"close": 21.27, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 6, "vwap": 21.356667}
{"close": 20.0, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 24, "vwap": 20.0}
{"close": 16.4, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.18, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 9, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 18, "vwap": 16.351111}
{"close": 10.55, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 10, "vwap": 10.55}
{"close": 4.6, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 1, "vwap": 4.6}
{"close": 21.25, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 1, "vwap": 21.25}
{"close": 41.25, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 1, "vwap": 41.25}
{"close": 49.75, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.75, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706540400, "volume": 3, "vwap": 49.75}
{"close": 23.75, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 23.75, "low": 23.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.75, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706540400, "volume": 1, "vwap": 23.75}
{"close": 51.18, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 51.18, "low": 51.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.18, "option_symbol": "XLK261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706540400, "volume": 1, "vwap": 51.18}
{"close": 13.2, "date": "2024-01-29", "datetime": "2024-01-29T15:00:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.2, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706540400, "volume": 1, "vwap": 13.2}
{"close": 4.3, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706540700, "volume": 3, "vwap": 4.3}
{"close": 57.78, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 57.78, "low": 57.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.78, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706540700, "volume": 7, "vwap": 57.78}
{"close": 43.25, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.18, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706540700, "volume": 26, "vwap": 43.215}
{"close": 38.05, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 38.07, "low": 38.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.07, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706540700, "volume": 26, "vwap": 38.06}
{"close": 59.9, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 59.9, "low": 59.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.9, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706540700, "volume": 1, "vwap": 59.9}
{"close": 24.1, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 24.1, "low": 24.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.1, "option_symbol": "BA261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706540700, "volume": 1, "vwap": 24.1}
{"close": 25.9, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 25.9, "low": 25.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.9, "option_symbol": "BA261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706540700, "volume": 1, "vwap": 25.9}
{"close": 8.15, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.15, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706540700, "volume": 1, "vwap": 8.15}
{"close": 2.85, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.85, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706540700, "volume": 2, "vwap": 2.85}
{"close": 43.75, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 43.75, "low": 43.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.75, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706540700, "volume": 1, "vwap": 43.75}
{"close": 10.2, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706540700, "volume": 10, "vwap": 10.2}
{"close": 21.4, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706540700, "volume": 1, "vwap": 21.4}
{"close": 13.0, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706540700, "volume": 1, "vwap": 13.0}
{"close": 7.75, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706540700, "volume": 44, "vwap": 7.75}
{"close": 11.0, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706540700, "volume": 1, "vwap": 11.0}
{"close": 104.5, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 104.5, "low": 104.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.5, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706540700, "volume": 1, "vwap": 104.5}
{"close": 68.1, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 68.1, "low": 68.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.1, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706540700, "volume": 1, "vwap": 68.1}
{"close": 103.89, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 104.21, "low": 103.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.21, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706540700, "volume": 31, "vwap": 104.117097}
{"close": 90.65, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 90.82, "low": 90.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.82, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706540700, "volume": 31, "vwap": 90.770645}
{"close": 88.13, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 88.18, "low": 88.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.18, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706540700, "volume": 31, "vwap": 88.165484}
{"close": 63.37, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 63.57, "low": 63.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.57, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706540700, "volume": 31, "vwap": 63.511935}
{"close": 48.52, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 48.52, "low": 48.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.52, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706540700, "volume": 2, "vwap": 48.52}
{"close": 35.4, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 35.4, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.4, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706540700, "volume": 1, "vwap": 35.4}
{"close": 2.15, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706540700, "volume": 10, "vwap": 2.15}
{"close": 18.15, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706540700, "volume": 10, "vwap": 18.15}
{"close": 32.1, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706540700, "volume": 2, "vwap": 32.1}
{"close": 76.57, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 76.57, "low": 76.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.57, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 2, "vwap": 76.57}
{"close": 65.0, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 2, "vwap": 65.0}
{"close": 61.0, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 60.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 3, "vwap": 60.933333}
{"close": 55.0, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 54.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.95, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 6, "vwap": 55.016667}
{"close": 48.22, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 48.22, "low": 48.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.22, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 2, "vwap": 48.22}
{"close": 37.25, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 2, "vwap": 37.25}
{"close": 30.95, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 2, "vwap": 30.95}
{"close": 28.9, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 40, "vwap": 28.9}
{"close": 24.33, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 24.33, "low": 24.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.33, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 2, "vwap": 24.33}
{"close": 20.46, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 20.46, "low": 20.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.46, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 12, "vwap": 20.46}
{"close": 16.5, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 10, "vwap": 16.5}
{"close": 10.65, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 6, "vwap": 10.65}
{"close": 10.35, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 20, "vwap": 10.35}
{"close": 15.9, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 2, "vwap": 15.9}
{"close": 38.5, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706540700, "volume": 2, "vwap": 38.5}
{"close": 0.79, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 0.79, "low": 0.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.74, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706540700, "volume": 3, "vwap": 0.753333}
{"close": 17.87, "date": "2024-01-29", "datetime": "2024-01-29T15:05:00Z", "expiration_date": "2026-12-18", "high": 17.87, "low": 17.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.87, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706540700, "volume": 10, "vwap": 17.87}
{"close": 49.08, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 49.08, "low": 49.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.08, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706541000, "volume": 1, "vwap": 49.08}
{"close": 18.89, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 18.89, "low": 18.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.89, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706541000, "volume": 3, "vwap": 18.89}
{"close": 7.19, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 7.19, "low": 7.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.19, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706541000, "volume": 3, "vwap": 7.19}
{"close": 12.3, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706541000, "volume": 10, "vwap": 12.3}
{"close": 14.0, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "BA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706541000, "volume": 1, "vwap": 14.0}
{"close": 2.87, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.86, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706541000, "volume": 4, "vwap": 2.865}
{"close": 13.0, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706541000, "volume": 2, "vwap": 13.0}
{"close": 7.5, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706541000, "volume": 1, "vwap": 7.5}
{"close": 40.0, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706541000, "volume": 1, "vwap": 40.0}
{"close": 104.61, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 104.61, "low": 104.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.61, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541000, "volume": 9, "vwap": 104.61}
{"close": 91.27, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 91.27, "low": 91.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.27, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541000, "volume": 9, "vwap": 91.27}
{"close": 88.58, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 88.58, "low": 88.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.58, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541000, "volume": 9, "vwap": 88.58}
{"close": 63.92, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 63.92, "low": 63.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.92, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541000, "volume": 9, "vwap": 63.92}
{"close": 48.6, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 48.6, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706541000, "volume": 10, "vwap": 48.55}
{"close": 195.4, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 195.4, "low": 195.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.4, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541000, "volume": 1, "vwap": 195.4}
{"close": 84.25, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 84.36, "low": 83.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706541000, "volume": 7, "vwap": 84.05}
{"close": 176.5, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 176.8, "low": 176.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.75, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706541000, "volume": 7, "vwap": 176.6}
{"close": 7.09, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.09, "low": 7.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.09, "option_symbol": "SPY261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706541000, "volume": 1, "vwap": 7.09}
{"close": 61.25, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 61.25, "low": 61.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.25, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 24, "vwap": 61.25}
{"close": 56.8, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 56.8, "low": 56.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 2, "vwap": 56.8}
{"close": 55.2, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 55.52, "low": 54.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.11, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 76, "vwap": 55.140263}
{"close": 51.93, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 52.02, "low": 51.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.02, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 12, "vwap": 52.005}
{"close": 48.23, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 48.39, "low": 48.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.39, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 70, "vwap": 48.252857}
{"close": 45.28, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 45.52, "low": 45.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.33, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 68, "vwap": 45.338235}
{"close": 40.1, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 39.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 18, "vwap": 40.065556}
{"close": 35.25, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 35.25, "low": 35.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.25, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 2, "vwap": 35.25}
{"close": 33.0, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 16, "vwap": 33.0}
{"close": 31.02, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 31.02, "low": 31.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.02, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 2, "vwap": 31.02}
{"close": 29.16, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 29.16, "low": 29.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.16, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 2, "vwap": 29.16}
{"close": 26.0, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 2, "vwap": 26.0}
{"close": 10.65, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 10.65, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 6, "vwap": 10.65}
{"close": 15.7, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706541000, "volume": 4, "vwap": 15.8}
{"close": 19.45, "date": "2024-01-29", "datetime": "2024-01-29T15:10:00Z", "expiration_date": "2026-12-18", "high": 19.45, "low": 19.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.45, "option_symbol": "UAL261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706541000, "volume": 1, "vwap": 19.45}
{"close": 33.74, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 33.74, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706541300, "volume": 3, "vwap": 33.66}
{"close": 12.3, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706541300, "volume": 10, "vwap": 12.3}
{"close": 25.42, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 25.42, "low": 25.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.42, "option_symbol": "CVX261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706541300, "volume": 2, "vwap": 25.42}
{"close": 20.99, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.99, "low": 20.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.99, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706541300, "volume": 2, "vwap": 20.99}
{"close": 2.89, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.89, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.88, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706541300, "volume": 2, "vwap": 2.885}
{"close": 9.25, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541300, "volume": 1, "vwap": 9.25}
{"close": 11.1, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541300, "volume": 16, "vwap": 11.1}
{"close": 28.5, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541300, "volume": 1, "vwap": 28.5}
{"close": 67.0, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706541300, "volume": 1, "vwap": 67.0}
{"close": 386.9, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 386.9, "low": 386.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 386.9, "option_symbol": "NVDA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541300, "volume": 1, "vwap": 386.9}
{"close": 364.06, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 364.06, "low": 364.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 364.06, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541300, "volume": 2, "vwap": 364.06}
{"close": 328.22, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 328.22, "low": 328.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 328.22, "option_symbol": "NVDA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541300, "volume": 1, "vwap": 328.22}
{"close": 119.85, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 119.85, "low": 119.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.85, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 2, "vwap": 119.85}
{"close": 60.6, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 60.73, "low": 60.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.72, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 16, "vwap": 60.655}
{"close": 58.67, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 58.67, "low": 58.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.62, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 12, "vwap": 58.646667}
{"close": 32.75, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 20, "vwap": 32.75}
{"close": 13.42, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 13.42, "low": 13.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.42, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 4, "vwap": 13.42}
{"close": 12.77, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.77, "low": 12.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.77, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 2, "vwap": 12.77}
{"close": 10.6, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 2, "vwap": 10.6}
{"close": 15.9, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 2, "vwap": 15.9}
{"close": 29.1, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.1, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 6, "vwap": 29.1}
{"close": 58.08, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 58.08, "low": 58.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.08, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 2, "vwap": 58.08}
{"close": 64.38, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 64.38, "low": 64.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.38, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 2, "vwap": 64.38}
{"close": 123.0, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-06-18", "high": 123.0, "low": 123.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541300, "volume": 2, "vwap": 123.0}
{"close": 37.75, "date": "2024-01-29", "datetime": "2024-01-29T15:15:00Z", "expiration_date": "2026-12-18", "high": 37.75, "low": 37.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.75, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706541300, "volume": 1, "vwap": 37.75}
{"close": 0.2, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 0.2, "low": 0.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.19, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706541600, "volume": 2, "vwap": 0.195}
{"close": 3.05, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706541600, "volume": 2, "vwap": 3.05}
{"close": 43.76, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 43.85, "low": 43.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.85, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706541600, "volume": 5, "vwap": 43.796}
{"close": 39.29, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 39.29, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706541600, "volume": 5, "vwap": 39.254}
{"close": 15.0, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706541600, "volume": 1, "vwap": 15.0}
{"close": 2.26, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.31, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1706541600, "volume": 20, "vwap": 2.2995}
{"close": 3.2, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706541600, "volume": 2, "vwap": 3.15}
{"close": 4.53, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 4.57, "low": 4.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.53, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1706541600, "volume": 20, "vwap": 4.5295}
{"close": 74.0, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706541600, "volume": 1, "vwap": 74.0}
{"close": 2.89, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.89, "low": 2.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.89, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706541600, "volume": 1, "vwap": 2.89}
{"close": 6.7, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706541600, "volume": 1, "vwap": 6.7}
{"close": 128.2, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 128.2, "low": 128.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.2, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706541600, "volume": 5, "vwap": 128.2}
{"close": 70.01, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 70.55, "low": 70.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.55, "option_symbol": "NFLX261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706541600, "volume": 4, "vwap": 70.28}
{"close": 201.0, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 201.0, "low": 201.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541600, "volume": 1, "vwap": 201.0}
{"close": 200.0, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 193.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.65, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706541600, "volume": 3, "vwap": 195.766667}
{"close": 115.0, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.0, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541600, "volume": 4, "vwap": 115.0}
{"close": 63.5, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 63.5, "low": 63.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.5, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541600, "volume": 1, "vwap": 63.5}
{"close": 32.39, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 32.39, "low": 32.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.39, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706541600, "volume": 10, "vwap": 32.39}
{"close": 147.52, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 147.52, "low": 147.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.52, "option_symbol": "NVDA261218P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541600, "volume": 1, "vwap": 147.52}
{"close": 152.93, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 152.93, "low": 152.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.93, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706541600, "volume": 1, "vwap": 152.93}
{"close": 105.8, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 105.8, "low": 105.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.8, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 10, "vwap": 105.8}
{"close": 54.85, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 54.99, "low": 54.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.99, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 5, "vwap": 54.962}
{"close": 51.4, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 2, "vwap": 51.4}
{"close": 48.0, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 8, "vwap": 48.0}
{"close": 44.82, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 44.82, "low": 44.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.82, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 4, "vwap": 44.82}
{"close": 29.0, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 2, "vwap": 29.0}
{"close": 22.75, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.75, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 2, "vwap": 22.75}
{"close": 21.55, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.55, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 2, "vwap": 21.55}
{"close": 20.31, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 20.31, "low": 20.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.31, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 10, "vwap": 20.31}
{"close": 10.62, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-06-18", "high": 10.62, "low": 10.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.62, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541600, "volume": 4, "vwap": 10.62}
{"close": 34.05, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 34.05, "low": 34.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.05, "option_symbol": "XLK261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706541600, "volume": 1, "vwap": 34.05}
{"close": 1.52, "date": "2024-01-29", "datetime": "2024-01-29T15:20:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.52, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706541600, "volume": 1, "vwap": 1.52}
{"close": 0.26, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 0.31, "low": 0.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.31, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706541900, "volume": 2, "vwap": 0.285}
{"close": 1.7, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1706541900, "volume": 4, "vwap": 1.6475}
{"close": 19.2, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706541900, "volume": 2, "vwap": 19.2}
{"close": 6.75, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706541900, "volume": 2, "vwap": 6.7}
{"close": 36.0, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 32.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.99, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "IWM", "unix_timestamp": 1706541900, "volume": 13, "vwap": 34.803846}
{"close": 86.4, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 86.41, "low": 86.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.41, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706541900, "volume": 3, "vwap": 86.37}
{"close": 40.2, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706541900, "volume": 1, "vwap": 40.2}
{"close": 106.55, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 106.55, "low": 106.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.55, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706541900, "volume": 6, "vwap": 106.55}
{"close": 85.5, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541900, "volume": 2, "vwap": 85.5}
{"close": 67.5, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541900, "volume": 2, "vwap": 67.5}
{"close": 57.05, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 57.05, "low": 57.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.05, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541900, "volume": 12, "vwap": 57.05}
{"close": 43.0, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706541900, "volume": 1, "vwap": 43.0}
{"close": 49.7, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 49.95, "low": 49.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706541900, "volume": 2, "vwap": 49.825}
{"close": 34.8, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 34.8, "low": 34.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.8, "option_symbol": "NFLX261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706541900, "volume": 4, "vwap": 34.8}
{"close": 83.17, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 84.95, "low": 83.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.2, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706541900, "volume": 7, "vwap": 84.288571}
{"close": 177.58, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 177.58, "low": 176.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.55, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706541900, "volume": 6, "vwap": 176.746667}
{"close": 64.3, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 64.3, "low": 64.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.3, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706541900, "volume": 1, "vwap": 64.3}
{"close": 76.68, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 76.68, "low": 76.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.68, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 6, "vwap": 76.68}
{"close": 60.56, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 60.56, "low": 60.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.56, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 2, "vwap": 60.56}
{"close": 55.01, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 55.01, "low": 54.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.69, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 6, "vwap": 54.783333}
{"close": 47.9, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 47.9, "low": 47.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 8, "vwap": 47.9}
{"close": 45.1, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 45.1, "low": 45.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 2, "vwap": 45.1}
{"close": 28.79, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.79, "low": 28.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.79, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 2, "vwap": 28.79}
{"close": 16.5, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 2, "vwap": 16.5}
{"close": 12.77, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.77, "low": 12.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.77, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 2, "vwap": 12.77}
{"close": 10.66, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.66, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 4, "vwap": 10.655}
{"close": 8.15, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.15, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 2, "vwap": 8.15}
{"close": 10.41, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-06-18", "high": 10.41, "low": 10.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.41, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706541900, "volume": 2, "vwap": 10.41}
{"close": 1.65, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706541900, "volume": 9, "vwap": 1.65}
{"close": 6.0, "date": "2024-01-29", "datetime": "2024-01-29T15:25:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "XLF261218P00044000", "option_type": "put", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706541900, "volume": 1, "vwap": 6.0}
{"close": 0.19, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 0.24, "low": 0.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.24, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706542200, "volume": 4, "vwap": 0.2}
{"close": 47.3, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706542200, "volume": 12, "vwap": 47.3}
{"close": 2.19, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542200, "volume": 1, "vwap": 2.19}
{"close": 6.5, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706542200, "volume": 1, "vwap": 6.5}
{"close": 2.02, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706542200, "volume": 2, "vwap": 2.01}
{"close": 6.85, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.85, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706542200, "volume": 1, "vwap": 6.85}
{"close": 9.5, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706542200, "volume": 2, "vwap": 9.5}
{"close": 7.07, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.26, "low": 7.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.26, "option_symbol": "IWM261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706542200, "volume": 4, "vwap": 7.165}
{"close": 4.47, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 4.74, "low": 4.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.74, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706542200, "volume": 4, "vwap": 4.605}
{"close": 114.3, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 114.3, "low": 114.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.3, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706542200, "volume": 5, "vwap": 114.3}
{"close": 102.5, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 102.5, "low": 102.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706542200, "volume": 5, "vwap": 102.5}
{"close": 30.0, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706542200, "volume": 1, "vwap": 30.0}
{"close": 17.55, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.55, "low": 17.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.55, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706542200, "volume": 5, "vwap": 17.55}
{"close": 85.25, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 85.25, "low": 85.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.25, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706542200, "volume": 1, "vwap": 85.25}
{"close": 18.03, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706542200, "volume": 20, "vwap": 18.14}
{"close": 108.15, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 108.15, "low": 108.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.15, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542200, "volume": 2, "vwap": 108.15}
{"close": 84.77, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 84.77, "low": 84.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.77, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542200, "volume": 1, "vwap": 84.77}
{"close": 175.98, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 176.35, "low": 175.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.35, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706542200, "volume": 2, "vwap": 176.165}
{"close": 107.0, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 107.0, "low": 107.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 2, "vwap": 107.0}
{"close": 65.05, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 65.05, "low": 64.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.98, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 154, "vwap": 64.981818}
{"close": 60.8, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 2, "vwap": 60.8}
{"close": 55.07, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 55.2, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 6, "vwap": 55.09}
{"close": 48.43, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 48.43, "low": 48.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.42, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 2, "vwap": 48.425}
{"close": 35.0, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 35.05, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.05, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 12, "vwap": 35.008333}
{"close": 29.04, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 29.04, "low": 29.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.04, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 2, "vwap": 29.04}
{"close": 12.9, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 2, "vwap": 12.9}
{"close": 10.7, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 4, "vwap": 10.7}
{"close": 2.24, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.24, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 2, "vwap": 2.24}
{"close": 43.4, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.4, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 1, "vwap": 43.4}
{"close": 52.03, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-06-18", "high": 52.06, "low": 52.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.06, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542200, "volume": 4, "vwap": 52.045}
{"close": 1.66, "date": "2024-01-29", "datetime": "2024-01-29T15:30:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.66, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706542200, "volume": 32, "vwap": 1.66}
{"close": 0.28, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 0.32, "low": 0.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.32, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706542500, "volume": 4, "vwap": 0.295}
{"close": 60.58, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 60.89, "low": 60.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.89, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706542500, "volume": 3, "vwap": 60.706667}
{"close": 43.1, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.1, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542500, "volume": 1, "vwap": 43.1}
{"close": 16.19, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 16.19, "low": 16.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.19, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542500, "volume": 1, "vwap": 16.19}
{"close": 2.2, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 17, "underlying_symbol": "AMZN", "unix_timestamp": 1706542500, "volume": 36, "vwap": 2.186945}
{"close": 1.55, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706542500, "volume": 1, "vwap": 1.55}
{"close": 1.73, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.73, "low": 1.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.73, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706542500, "volume": 1, "vwap": 1.73}
{"close": 10.15, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.15, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706542500, "volume": 1, "vwap": 10.15}
{"close": 2.1, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706542500, "volume": 14, "vwap": 2.015714}
{"close": 8.04, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 8.04, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "IWM261218C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706542500, "volume": 2, "vwap": 8.02}
{"close": 4.44, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706542500, "volume": 2, "vwap": 4.52}
{"close": 33.03, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.03, "low": 33.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.03, "option_symbol": "MSFT260618P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706542500, "volume": 15, "vwap": 33.03}
{"close": 363.96, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 363.96, "low": 363.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 363.96, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542500, "volume": 1, "vwap": 363.96}
{"close": 357.17, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 357.17, "low": 357.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 357.17, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542500, "volume": 20, "vwap": 357.17}
{"close": 85.5, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.5, "option_symbol": "NVDA261218C01020000", "option_type": "call", "strike_price": 1020.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542500, "volume": 1, "vwap": 85.5}
{"close": 21.5, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542500, "volume": 10, "vwap": 21.5}
{"close": 143.95, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 143.95, "low": 143.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.95, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 4, "vwap": 143.95}
{"close": 61.31, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 61.31, "low": 60.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 8, "vwap": 61.0025}
{"close": 55.82, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.82, "low": 55.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.82, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 2, "vwap": 55.82}
{"close": 38.0, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 1, "vwap": 38.0}
{"close": 20.8, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 8, "vwap": 20.8}
{"close": 17.0, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 2, "vwap": 17.0}
{"close": 14.35, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 2, "vwap": 14.35}
{"close": 13.1, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 4, "vwap": 13.05}
{"close": 12.5, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 2, "vwap": 12.5}
{"close": 10.82, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.82, "low": 10.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 4, "vwap": 10.82}
{"close": 8.07, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 8.07, "low": 8.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.07, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 2, "vwap": 8.07}
{"close": 10.32, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 10.32, "low": 10.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.32, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 2, "vwap": 10.32}
{"close": 70.44, "date": "2024-01-29", "datetime": "2024-01-29T15:35:00Z", "expiration_date": "2026-06-18", "high": 70.44, "low": 70.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.44, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542500, "volume": 2, "vwap": 70.44}
{"close": 5.85, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706542800, "volume": 6, "vwap": 5.85}
{"close": 3.1, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.12, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706542800, "volume": 5, "vwap": 3.144}
{"close": 60.8, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.7, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706542800, "volume": 4, "vwap": 60.72}
{"close": 45.8, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 45.8, "low": 45.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.8, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542800, "volume": 1, "vwap": 45.8}
{"close": 42.83, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 42.83, "low": 42.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.83, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542800, "volume": 1, "vwap": 42.83}
{"close": 33.5, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542800, "volume": 1, "vwap": 33.5}
{"close": 22.35, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.35, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542800, "volume": 1, "vwap": 22.35}
{"close": 2.16, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.17, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706542800, "volume": 5, "vwap": 2.156}
{"close": 10.18, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.18, "low": 10.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.18, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542800, "volume": 1, "vwap": 10.18}
{"close": 20.14, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 20.14, "low": 20.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.14, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706542800, "volume": 1, "vwap": 20.14}
{"close": 6.5, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706542800, "volume": 1, "vwap": 6.5}
{"close": 34.62, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 34.62, "low": 34.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.62, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706542800, "volume": 1, "vwap": 34.62}
{"close": 35.9, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 35.9, "low": 35.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.9, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706542800, "volume": 1, "vwap": 35.9}
{"close": 10.06, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 10.06, "low": 10.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.06, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706542800, "volume": 1, "vwap": 10.06}
{"close": 78.5, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.5, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706542800, "volume": 1, "vwap": 78.5}
{"close": 51.8, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 51.8, "low": 51.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.8, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706542800, "volume": 12, "vwap": 51.8}
{"close": 28.3, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 28.3, "low": 28.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.3, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706542800, "volume": 5, "vwap": 28.3}
{"close": 328.32, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 328.32, "low": 328.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 328.32, "option_symbol": "NVDA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542800, "volume": 1, "vwap": 328.32}
{"close": 183.97, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 183.97, "low": 183.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.97, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542800, "volume": 7, "vwap": 183.97}
{"close": 172.72, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 172.72, "low": 172.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.72, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542800, "volume": 7, "vwap": 172.72}
{"close": 116.75, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 116.75, "low": 116.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.75, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542800, "volume": 6, "vwap": 116.75}
{"close": 87.56, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 87.56, "low": 87.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.56, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542800, "volume": 1, "vwap": 87.56}
{"close": 26.1, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 26.1, "low": 26.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.1, "option_symbol": "NVDA261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542800, "volume": 1, "vwap": 26.1}
{"close": 153.18, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 153.18, "low": 153.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.18, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542800, "volume": 1, "vwap": 153.18}
{"close": 158.6, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 158.6, "low": 158.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.6, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706542800, "volume": 1, "vwap": 158.6}
{"close": 108.22, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 109.5, "low": 108.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 8, "vwap": 109.18}
{"close": 78.41, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 78.65, "low": 78.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.65, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 8, "vwap": 78.4925}
{"close": 66.23, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 66.23, "low": 66.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.23, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 4, "vwap": 66.23}
{"close": 62.58, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 62.58, "low": 62.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.26, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 22, "vwap": 62.289091}
{"close": 56.7, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 8, "vwap": 56.7}
{"close": 46.7, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 46.7, "low": 46.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 2, "vwap": 46.7}
{"close": 41.0, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 40.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 6, "vwap": 40.983333}
{"close": 29.9, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 29.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.83, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 12, "vwap": 29.973333}
{"close": 26.48, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 26.48, "low": 26.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.48, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 2, "vwap": 26.48}
{"close": 21.17, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 21.18, "low": 21.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.18, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 8, "vwap": 21.175}
{"close": 17.0, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 6, "vwap": 17.0}
{"close": 13.3, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 6, "vwap": 13.3}
{"close": 11.1, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 10.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.97, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 10, "vwap": 11.054}
{"close": 6.07, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 6.07, "low": 6.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.07, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 24, "vwap": 6.07}
{"close": 8.0, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 2, "vwap": 8.0}
{"close": 10.15, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 10.22, "low": 10.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.22, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 4, "vwap": 10.185}
{"close": 11.4, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 2, "vwap": 11.4}
{"close": 22.37, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 22.37, "low": 22.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.37, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 2, "vwap": 22.37}
{"close": 42.92, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 4, "vwap": 42.935}
{"close": 45.7, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-06-18", "high": 45.7, "low": 45.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.65, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706542800, "volume": 4, "vwap": 45.675}
{"close": 11.8, "date": "2024-01-29", "datetime": "2024-01-29T15:40:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706542800, "volume": 1, "vwap": 11.8}
{"close": 1.26, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.26, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706543100, "volume": 1, "vwap": 1.26}
{"close": 4.8, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706543100, "volume": 1, "vwap": 4.8}
{"close": 41.46, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 41.46, "low": 41.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.46, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706543100, "volume": 2, "vwap": 41.46}
{"close": 79.0, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706543100, "volume": 1, "vwap": 79.0}
{"close": 35.42, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 35.42, "low": 35.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.42, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706543100, "volume": 1, "vwap": 35.42}
{"close": 2.19, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706543100, "volume": 4, "vwap": 2.19}
{"close": 6.75, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.75, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706543100, "volume": 9, "vwap": 6.75}
{"close": 1.73, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.73, "low": 1.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.73, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706543100, "volume": 1, "vwap": 1.73}
{"close": 10.05, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706543100, "volume": 1, "vwap": 10.05}
{"close": 7.55, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706543100, "volume": 4, "vwap": 7.55}
{"close": 5.43, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.43, "low": 5.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.43, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706543100, "volume": 1, "vwap": 5.43}
{"close": 265.61, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 265.61, "low": 265.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 265.61, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706543100, "volume": 1, "vwap": 265.61}
{"close": 265.11, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 265.11, "low": 265.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 265.11, "option_symbol": "META260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706543100, "volume": 1, "vwap": 265.11}
{"close": 48.82, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 48.82, "low": 48.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.82, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706543100, "volume": 1, "vwap": 48.82}
{"close": 24.75, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 24.75, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706543100, "volume": 1, "vwap": 24.75}
{"close": 228.0, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 228.0, "low": 228.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.0, "option_symbol": "NFLX261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706543100, "volume": 2, "vwap": 228.0}
{"close": 117.35, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 117.4, "low": 117.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.4, "option_symbol": "NFLX261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706543100, "volume": 10, "vwap": 117.375}
{"close": 16.5, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "NFLX261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706543100, "volume": 2, "vwap": 16.5}
{"close": 144.05, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 144.05, "low": 144.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.05, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706543100, "volume": 1, "vwap": 144.05}
{"close": 63.55, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-12-18", "high": 63.55, "low": 63.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.55, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706543100, "volume": 2, "vwap": 63.55}
{"close": 110.2, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 110.2, "low": 108.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.77, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 4, "vwap": 109.485}
{"close": 62.87, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 62.9, "low": 62.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.6, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 204, "vwap": 62.871078}
{"close": 56.7, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 56.7, "low": 56.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.7, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 2, "vwap": 56.7}
{"close": 53.25, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 53.25, "low": 53.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 2, "vwap": 53.25}
{"close": 47.0, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 46.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.8, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 4, "vwap": 46.9}
{"close": 44.05, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 22, "vwap": 44.068182}
{"close": 41.4, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 6, "vwap": 41.366667}
{"close": 22.6, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 2, "vwap": 22.6}
{"close": 12.15, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.15, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 2, "vwap": 12.15}
{"close": 6.05, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 6.06, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.06, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 14, "vwap": 6.052857}
{"close": 10.24, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 10.24, "low": 10.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.17, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 4, "vwap": 10.205}
{"close": 28.5, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 4, "vwap": 28.5}
{"close": 40.17, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 200, "vwap": 40.174}
{"close": 43.0, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 2, "vwap": 43.0}
{"close": 83.85, "date": "2024-01-29", "datetime": "2024-01-29T15:45:00Z", "expiration_date": "2026-06-18", "high": 83.85, "low": 83.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.85, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543100, "volume": 2, "vwap": 83.85}
{"close": 5.77, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 5.9, "low": 5.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706543400, "volume": 10, "vwap": 5.796}
{"close": 33.5, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706543400, "volume": 1, "vwap": 33.5}
{"close": 101.34, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 101.34, "low": 101.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.34, "option_symbol": "GOOGL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706543400, "volume": 1, "vwap": 101.34}
{"close": 4.5, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706543400, "volume": 1, "vwap": 4.5}
{"close": 10.13, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 10.13, "low": 10.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.13, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706543400, "volume": 1, "vwap": 10.13}
{"close": 149.03, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 149.03, "low": 149.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.03, "option_symbol": "GOOGL261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706543400, "volume": 1, "vwap": 149.03}
{"close": 1.64, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 1.64, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.64, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706543400, "volume": 1, "vwap": 1.64}
{"close": 2.32, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706543400, "volume": 2, "vwap": 2.345}
{"close": 11.1, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706543400, "volume": 1, "vwap": 11.1}
{"close": 117.66, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 117.66, "low": 116.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.88, "option_symbol": "NFLX261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706543400, "volume": 7, "vwap": 117.102857}
{"close": 67.0, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706543400, "volume": 1, "vwap": 67.0}
{"close": 203.9, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 203.9, "low": 203.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.9, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706543400, "volume": 1, "vwap": 203.9}
{"close": 146.15, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 146.15, "low": 146.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.15, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706543400, "volume": 1, "vwap": 146.15}
{"close": 124.0, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 124.0, "low": 124.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706543400, "volume": 5, "vwap": 124.0}
{"close": 63.1, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 63.1, "low": 63.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.1, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706543400, "volume": 1, "vwap": 63.1}
{"close": 21.4, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706543400, "volume": 8, "vwap": 22.3}
{"close": 145.38, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 145.38, "low": 145.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.38, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 10, "vwap": 145.38}
{"close": 108.5, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 108.5, "low": 108.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.5, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 2, "vwap": 108.5}
{"close": 60.18, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 60.18, "low": 60.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 4, "vwap": 60.115}
{"close": 56.7, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 56.81, "low": 56.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.81, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 26, "vwap": 56.801538}
{"close": 43.45, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.45, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 2, "vwap": 43.45}
{"close": 31.8, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 2, "vwap": 31.8}
{"close": 30.0, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 2, "vwap": 30.0}
{"close": 21.15, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.15, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 2, "vwap": 21.15}
{"close": 18.85, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.85, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 2, "vwap": 18.85}
{"close": 17.05, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 17.05, "low": 17.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.05, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 2, "vwap": 17.05}
{"close": 51.35, "date": "2024-01-29", "datetime": "2024-01-29T15:50:00Z", "expiration_date": "2026-06-18", "high": 51.35, "low": 51.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.35, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543400, "volume": 2, "vwap": 51.35}
{"close": 57.73, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 57.73, "low": 57.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.73, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706543700, "volume": 1, "vwap": 57.73}
{"close": 38.72, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 38.82, "low": 38.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.74, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706543700, "volume": 3, "vwap": 38.76}
{"close": 30.7, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706543700, "volume": 3, "vwap": 30.816667}
{"close": 14.55, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.55, "low": 14.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.55, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706543700, "volume": 35, "vwap": 14.55}
{"close": 12.1, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706543700, "volume": 1, "vwap": 12.1}
{"close": 4.0, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706543700, "volume": 1, "vwap": 4.0}
{"close": 33.2, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706543700, "volume": 5, "vwap": 33.2}
{"close": 1.72, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 1.72, "low": 1.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.67, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1706543700, "volume": 3, "vwap": 1.693333}
{"close": 84.61, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 84.61, "low": 84.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.61, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706543700, "volume": 1, "vwap": 84.61}
{"close": 8.06, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 8.06, "low": 8.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.06, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706543700, "volume": 1, "vwap": 8.06}
{"close": 21.8, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.8, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706543700, "volume": 3, "vwap": 21.8}
{"close": 62.4, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 24, "underlying_symbol": "NVDA", "unix_timestamp": 1706543700, "volume": 32, "vwap": 62.409375}
{"close": 62.2, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 46, "vwap": 62.2}
{"close": 60.1, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 60.1, "low": 60.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 2, "vwap": 60.1}
{"close": 56.39, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 56.42, "low": 56.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 16, "vwap": 56.3225}
{"close": 40.75, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.74, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 4, "vwap": 40.745}
{"close": 38.3, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 38.3, "low": 38.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 12, "vwap": 38.275}
{"close": 29.8, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 2, "vwap": 29.8}
{"close": 21.0, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 20, "vwap": 21.0}
{"close": 16.95, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.95, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 22, "vwap": 16.95}
{"close": 10.95, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 2, "vwap": 10.95}
{"close": 19.0, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 4, "vwap": 19.0}
{"close": 26.5, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 26.5, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 2, "vwap": 26.5}
{"close": 30.9, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 2, "vwap": 30.9}
{"close": 40.3, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706543700, "volume": 2, "vwap": 40.3}
{"close": 5.12, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 5.12, "low": 5.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.12, "option_symbol": "UAL261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706543700, "volume": 1, "vwap": 5.12}
{"close": 7.05, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "UAL261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706543700, "volume": 1, "vwap": 7.05}
{"close": 112.5, "date": "2024-01-29", "datetime": "2024-01-29T15:55:00Z", "expiration_date": "2026-12-18", "high": 112.5, "low": 112.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706543700, "volume": 4, "vwap": 112.5}
{"close": 41.5, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706544000, "volume": 1, "vwap": 41.5}
{"close": 19.0, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706544000, "volume": 2, "vwap": 19.0}
{"close": 33.25, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706544000, "volume": 1, "vwap": 33.25}
{"close": 1.77, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 5, "underlying_symbol": "CLF", "unix_timestamp": 1706544000, "volume": 5, "vwap": 1.74}
{"close": 6.06, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 6.06, "low": 6.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.06, "option_symbol": "GM260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706544000, "volume": 2, "vwap": 6.06}
{"close": 10.9, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706544000, "volume": 1, "vwap": 10.9}
{"close": 8.3, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "MET261218P00067500", "option_type": "put", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706544000, "volume": 80, "vwap": 8.3}
{"close": 9.2, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "MET261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706544000, "volume": 80, "vwap": 9.2}
{"close": 6.0, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "META260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706544000, "volume": 1, "vwap": 6.0}
{"close": 120.48, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 120.48, "low": 120.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.48, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706544000, "volume": 6, "vwap": 120.48}
{"close": 79.4, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 79.4, "low": 79.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.4, "option_symbol": "NFLX261218C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706544000, "volume": 1, "vwap": 79.4}
{"close": 62.5, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 62.55, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706544000, "volume": 2, "vwap": 62.525}
{"close": 60.92, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 60.92, "low": 60.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 4, "vwap": 60.66}
{"close": 56.62, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 56.62, "low": 56.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.62, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 4, "vwap": 56.62}
{"close": 41.29, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 41.29, "low": 40.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.85, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 10, "vwap": 41.088}
{"close": 38.35, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 4, "vwap": 38.35}
{"close": 33.95, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 33.95, "low": 33.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.95, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 2, "vwap": 33.95}
{"close": 22.44, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 22.44, "low": 22.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.44, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 100, "vwap": 22.44}
{"close": 11.03, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.03, "low": 11.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.03, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 10, "vwap": 11.03}
{"close": 7.95, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 22, "vwap": 7.95}
{"close": 11.38, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 11.45, "low": 11.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 184, "vwap": 11.400544}
{"close": 17.25, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.25, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 4, "vwap": 17.25}
{"close": 45.59, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-06-18", "high": 45.59, "low": 45.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.59, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544000, "volume": 2, "vwap": 45.59}
{"close": 10.62, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 10.62, "low": 10.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.62, "option_symbol": "UAL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1706544000, "volume": 3, "vwap": 10.62}
{"close": 14.97, "date": "2024-01-29", "datetime": "2024-01-29T16:00:00Z", "expiration_date": "2026-12-18", "high": 14.97, "low": 14.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.97, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706544000, "volume": 1, "vwap": 14.97}
{"close": 42.45, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 42.45, "low": 42.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.45, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706544300, "volume": 1, "vwap": 42.45}
{"close": 41.2, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706544300, "volume": 1, "vwap": 41.2}
{"close": 15.75, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.75, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 14, "underlying_symbol": "AMZN", "unix_timestamp": 1706544300, "volume": 90, "vwap": 15.745}
{"close": 23.8, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 23.8, "low": 23.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.8, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706544300, "volume": 1, "vwap": 23.8}
{"close": 2.73, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1706544300, "volume": 2, "vwap": 2.75}
{"close": 9.0, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706544300, "volume": 1, "vwap": 9.0}
{"close": 7.55, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706544300, "volume": 1, "vwap": 7.55}
{"close": 48.17, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 48.17, "low": 48.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.17, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706544300, "volume": 1, "vwap": 48.17}
{"close": 50.17, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 50.17, "low": 50.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.17, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706544300, "volume": 1, "vwap": 50.17}
{"close": 286.04, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 286.04, "low": 286.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 286.04, "option_symbol": "NVDA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706544300, "volume": 1, "vwap": 286.04}
{"close": 56.6, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 56.6, "low": 56.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.6, "option_symbol": "NVDA261218C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706544300, "volume": 1, "vwap": 56.6}
{"close": 62.65, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 62.65, "low": 62.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706544300, "volume": 1, "vwap": 62.65}
{"close": 102.55, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 102.55, "low": 102.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.55, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 8, "vwap": 102.55}
{"close": 61.4, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 61.4, "low": 61.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.01, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 4, "vwap": 61.205}
{"close": 57.32, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 57.32, "low": 57.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.18, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 4, "vwap": 57.25}
{"close": 53.5, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 53.5}
{"close": 50.25, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 50.25, "low": 50.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 50.25}
{"close": 47.5, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 47.5}
{"close": 34.5, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 34.5}
{"close": 30.6, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 30.6}
{"close": 23.95, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 23.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 4, "vwap": 23.975}
{"close": 22.64, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 22.64, "low": 22.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.64, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 22.64}
{"close": 19.3, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 19.3}
{"close": 13.5, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 44, "vwap": 13.5}
{"close": 12.22, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 12.22, "low": 12.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.22, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 12.22}
{"close": 11.15, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 11.17, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.17, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 4, "vwap": 11.16}
{"close": 6.05, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 6.05}
{"close": 7.9, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 2, "vwap": 7.9}
{"close": 10.1, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.17, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.17, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 8, "vwap": 10.1175}
{"close": 11.3, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 11.36, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.36, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 142, "vwap": 11.347324}
{"close": 30.4, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 30.4, "low": 30.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.4, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 20, "vwap": 30.4}
{"close": 56.8, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-06-18", "high": 56.8, "low": 56.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.8, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706544300, "volume": 10, "vwap": 56.8}
{"close": 2.91, "date": "2024-01-29", "datetime": "2024-01-29T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.91, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "XLF261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706544300, "volume": 2, "vwap": 2.755}
{"close": 1.01, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.04, "low": 0.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.95, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706544600, "volume": 5, "vwap": 1.002}
{"close": 33.17, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 33.17, "low": 33.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.17, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706544600, "volume": 2, "vwap": 33.17}
{"close": 12.15, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.15, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706544600, "volume": 5, "vwap": 12.15}
{"close": 2.22, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706544600, "volume": 3, "vwap": 2.21}
{"close": 15.7, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.03, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.03, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706544600, "volume": 3, "vwap": 15.826667}
{"close": 19.6, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706544600, "volume": 2, "vwap": 19.6}
{"close": 40.6, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 40.62, "low": 40.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.62, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706544600, "volume": 2, "vwap": 40.61}
{"close": 0.56, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 0.56, "low": 0.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.56, "option_symbol": "CLF261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706544600, "volume": 1, "vwap": 0.56}
{"close": 14.53, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 14.53, "low": 14.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.53, "option_symbol": "GOOGL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706544600, "volume": 1, "vwap": 14.53}
{"close": 18.13, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 18.13, "low": 18.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.13, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706544600, "volume": 1, "vwap": 18.13}
{"close": 9.5, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706544600, "volume": 5, "vwap": 9.5}
{"close": 30.0, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706544600, "volume": 5, "vwap": 30.0}
{"close": 71.34, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 71.4, "low": 71.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.35, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706544600, "volume": 8, "vwap": 71.31375}
{"close": 64.85, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.85, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706544600, "volume": 8, "vwap": 64.825}
{"close": 62.0, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706544600, "volume": 1, "vwap": 62.0}
{"close": 59.15, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 59.15, "low": 59.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.15, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706544600, "volume": 1, "vwap": 59.15}
{"close": 22.38, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.38, "low": 22.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.38, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706544600, "volume": 1, "vwap": 22.38}
{"close": 265.15, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 265.15, "low": 265.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 265.15, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706544600, "volume": 3, "vwap": 265.15}
{"close": 171.22, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 171.66, "low": 171.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.66, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 171.44}
{"close": 71.96, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 72.25, "low": 71.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.25, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 72.105}
{"close": 62.5, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 62.5}
{"close": 171.68, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 171.68, "low": 171.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.24, "option_symbol": "NVDA261218P00680000", "option_type": "put", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 171.46}
{"close": 489.0, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 490.18, "low": 489.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 490.18, "option_symbol": "NVDA261218P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 489.59}
{"close": 101.39, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-12-18", "high": 101.39, "low": 101.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.1, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706544600, "volume": 2, "vwap": 101.245}
{"close": 116.57, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 116.57, "low": 116.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.56, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 20, "vwap": 116.566}
{"close": 108.4, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 108.4, "low": 108.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.4, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 4, "vwap": 108.4}
{"close": 65.86, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 65.86, "low": 65.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.86, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 10, "vwap": 65.86}
{"close": 63.75, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 63.75}
{"close": 58.0, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 57.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.87, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 10, "vwap": 57.938}
{"close": 51.0, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 4, "vwap": 51.0}
{"close": 47.95, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 6, "vwap": 47.946667}
{"close": 41.86, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 41.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 6, "vwap": 41.906667}
{"close": 30.78, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 30.78, "low": 30.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.78, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 12, "vwap": 30.78}
{"close": 23.04, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 23.04, "low": 23.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.04, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 23.04}
{"close": 20.55, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.55, "low": 20.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 6, "vwap": 20.55}
{"close": 19.5, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 19.5}
{"close": 17.5, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 42, "vwap": 17.5}
{"close": 15.85, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.85, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 15.85}
{"close": 13.68, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 13.68, "low": 13.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.68, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 13.68}
{"close": 11.35, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.32, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 8, "vwap": 11.335}
{"close": 7.85, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 7.85}
{"close": 10.07, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.07, "low": 10.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.07, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 2, "vwap": 10.07}
{"close": 15.46, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.46, "low": 15.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.46, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 4, "vwap": 15.46}
{"close": 16.93, "date": "2024-01-29", "datetime": "2024-01-29T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.93, "low": 16.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.93, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544600, "volume": 6, "vwap": 16.93}
{"close": 1.64, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.7, "low": 1.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1706544900, "volume": 6, "vwap": 1.661667}
{"close": 1.27, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.35, "option_symbol": "AAL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1706544900, "volume": 6, "vwap": 1.365}
{"close": 0.95, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 0.95, "low": 0.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.95, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706544900, "volume": 1, "vwap": 0.95}
{"close": 47.8, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.8, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706544900, "volume": 1, "vwap": 47.8}
{"close": 39.4, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706544900, "volume": 1, "vwap": 39.4}
{"close": 94.31, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 94.31, "low": 94.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.31, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706544900, "volume": 1, "vwap": 94.31}
{"close": 61.0, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706544900, "volume": 2, "vwap": 61.0}
{"close": 67.95, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 67.95, "low": 67.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.95, "option_symbol": "BA261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706544900, "volume": 1, "vwap": 67.95}
{"close": 3.1, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "CCL", "unix_timestamp": 1706544900, "volume": 490, "vwap": 3.1}
{"close": 10.91, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 10.91, "low": 10.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.91, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706544900, "volume": 5, "vwap": 10.91}
{"close": 8.96, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 8.96, "low": 8.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.96, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706544900, "volume": 1, "vwap": 8.96}
{"close": 111.95, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 111.95, "low": 111.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.95, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706544900, "volume": 2, "vwap": 111.95}
{"close": 102.56, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 102.56, "low": 102.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.56, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706544900, "volume": 2, "vwap": 102.56}
{"close": 26.4, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 26.4, "low": 26.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.4, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706544900, "volume": 1, "vwap": 26.4}
{"close": 3.55, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "MSFT260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706544900, "volume": 10, "vwap": 3.55}
{"close": 58.35, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 58.35, "low": 58.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.35, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706544900, "volume": 1, "vwap": 58.35}
{"close": 62.4, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 62.55, "low": 62.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 7, "underlying_symbol": "NVDA", "unix_timestamp": 1706544900, "volume": 7, "vwap": 62.464286}
{"close": 79.0, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706544900, "volume": 1, "vwap": 79.0}
{"close": 57.89, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 57.89, "low": 57.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.89, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544900, "volume": 100, "vwap": 57.89}
{"close": 42.09, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 42.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706544900, "volume": 6, "vwap": 42.093333}
{"close": 30.82, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 30.82, "low": 30.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544900, "volume": 4, "vwap": 30.785}
{"close": 17.7, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 17.7, "low": 17.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.56, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706544900, "volume": 8, "vwap": 17.665}
{"close": 11.34, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.34, "low": 11.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.34, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544900, "volume": 4, "vwap": 11.34}
{"close": 172.3, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-06-18", "high": 172.3, "low": 172.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.3, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706544900, "volume": 2, "vwap": 172.3}
{"close": 9.25, "date": "2024-01-29", "datetime": "2024-01-29T16:15:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "UBER261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706544900, "volume": 2, "vwap": 9.25}
{"close": 1.57, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.57, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706545200, "volume": 5, "vwap": 1.606}
{"close": 33.2, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706545200, "volume": 7, "vwap": 33.2}
{"close": 3.8, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706545200, "volume": 4, "vwap": 3.8}
{"close": 15.8, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 15.85, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.85, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1706545200, "volume": 124, "vwap": 15.799597}
{"close": 5.31, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 5.31, "low": 5.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.31, "option_symbol": "GDX260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706545200, "volume": 1, "vwap": 5.31}
{"close": 20.25, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.25, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706545200, "volume": 5, "vwap": 20.25}
{"close": 18.35, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 18.35, "low": 18.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706545200, "volume": 2, "vwap": 18.35}
{"close": 5.2, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706545200, "volume": 1, "vwap": 5.2}
{"close": 2.0, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706545200, "volume": 1, "vwap": 2.0}
{"close": 69.7, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 69.7, "low": 69.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.7, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706545200, "volume": 1, "vwap": 69.7}
{"close": 3.65, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "MSFT260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706545200, "volume": 2, "vwap": 3.65}
{"close": 183.24, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 183.24, "low": 183.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.24, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706545200, "volume": 3, "vwap": 183.24}
{"close": 172.08, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 172.08, "low": 172.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.08, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706545200, "volume": 3, "vwap": 172.08}
{"close": 1.32, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.32, "low": 1.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.32, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706545200, "volume": 4, "vwap": 1.32}
{"close": 81.0, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706545200, "volume": 1, "vwap": 81.0}
{"close": 147.0, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 2, "vwap": 147.0}
{"close": 80.5, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 2, "vwap": 80.5}
{"close": 66.4, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.18, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 8, "vwap": 66.295}
{"close": 61.6, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 61.6, "low": 61.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.6, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 2, "vwap": 61.6}
{"close": 58.15, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 58.25, "low": 58.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.18, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 8, "vwap": 58.1825}
{"close": 51.25, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 2, "vwap": 51.25}
{"close": 42.45, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 42.45, "low": 42.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 2, "vwap": 42.45}
{"close": 39.65, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 39.65, "low": 39.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.62, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 8, "vwap": 39.635}
{"close": 31.3, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 30.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.87, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 12, "vwap": 30.941667}
{"close": 26.0, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 2, "vwap": 26.0}
{"close": 24.51, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 24.51, "low": 24.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.51, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 4, "vwap": 24.51}
{"close": 17.85, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 14, "vwap": 17.807143}
{"close": 13.92, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 13.92, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 52, "vwap": 13.848077}
{"close": 11.6, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 11.6, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 20, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 40, "vwap": 11.4985}
{"close": 10.02, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.02, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 6, "vwap": 10.006667}
{"close": 21.98, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 21.98, "low": 21.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.98, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 20, "vwap": 21.98}
{"close": 171.85, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 171.85, "low": 171.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.85, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545200, "volume": 2, "vwap": 171.85}
{"close": 16.6, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "UBER260618C00072500", "option_type": "call", "strike_price": 72.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706545200, "volume": 73, "vwap": 16.6}
{"close": 18.0, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "XBI261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706545200, "volume": 1, "vwap": 18.0}
{"close": 17.5, "date": "2024-01-29", "datetime": "2024-01-29T16:20:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706545200, "volume": 1, "vwap": 17.5}
{"close": 1.23, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 1.23, "low": 1.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.23, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706545500, "volume": 63, "vwap": 1.23}
{"close": 4.6, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706545500, "volume": 1, "vwap": 4.6}
{"close": 6.6, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706545500, "volume": 1, "vwap": 6.6}
{"close": 15.1, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706545500, "volume": 4, "vwap": 15.1}
{"close": 35.3, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 35.3, "low": 35.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.3, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706545500, "volume": 5, "vwap": 35.3}
{"close": 33.2, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706545500, "volume": 1, "vwap": 33.2}
{"close": 8.05, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 8.05, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1706545500, "volume": 10, "vwap": 7.887}
{"close": 5.5, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "GDX260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706545500, "volume": 2, "vwap": 5.5}
{"close": 2.92, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706545500, "volume": 3, "vwap": 2.91}
{"close": 2.05, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.03, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706545500, "volume": 2, "vwap": 2.04}
{"close": 34.25, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706545500, "volume": 1, "vwap": 34.25}
{"close": 11.1, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706545500, "volume": 1, "vwap": 11.1}
{"close": 13.89, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 13.89, "low": 13.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.89, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706545500, "volume": 69, "vwap": 13.89}
{"close": 85.7, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 85.7, "low": 85.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.7, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706545500, "volume": 1, "vwap": 85.7}
{"close": 67.5, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706545500, "volume": 1, "vwap": 67.5}
{"close": 147.3, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 147.3, "low": 147.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.3, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706545500, "volume": 10, "vwap": 147.3}
{"close": 239.05, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 239.05, "low": 239.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 239.05, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706545500, "volume": 1, "vwap": 239.05}
{"close": 1.26, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 1.29, "low": 1.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.29, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706545500, "volume": 16, "vwap": 1.269375}
{"close": 40.24, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-12-18", "high": 40.24, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706545500, "volume": 2, "vwap": 40.22}
{"close": 146.25, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 148.95, "low": 146.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.95, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 4, "vwap": 147.6}
{"close": 81.0, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 81.0}
{"close": 66.69, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 66.69, "low": 66.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.69, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 66.69}
{"close": 62.14, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 62.82, "low": 62.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.82, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 6, "vwap": 62.426667}
{"close": 58.4, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 58.85, "low": 58.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 4, "vwap": 58.625}
{"close": 48.15, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 48.15, "low": 48.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 48.15}
{"close": 45.55, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 45.55, "low": 45.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.55, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 20, "vwap": 45.55}
{"close": 42.61, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 32, "vwap": 42.650625}
{"close": 40.02, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 40.02, "low": 40.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.02, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 4, "vwap": 40.02}
{"close": 31.35, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 31.35}
{"close": 27.7, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.7, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 27.7}
{"close": 24.8, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 24.8, "low": 24.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.8, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 24.8}
{"close": 18.0, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 18.0}
{"close": 3.2, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 3.2}
{"close": 44.65, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.65, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 44.65}
{"close": 74.9, "date": "2024-01-29", "datetime": "2024-01-29T16:25:00Z", "expiration_date": "2026-06-18", "high": 74.9, "low": 74.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.9, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545500, "volume": 2, "vwap": 74.9}
{"close": 2.2, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706545800, "volume": 2, "vwap": 2.225}
{"close": 1.64, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.6, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1706545800, "volume": 34, "vwap": 1.628235}
{"close": 12.15, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.14, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706545800, "volume": 20, "vwap": 12.145}
{"close": 15.1, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706545800, "volume": 1, "vwap": 15.1}
{"close": 5.2, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706545800, "volume": 1, "vwap": 5.2}
{"close": 7.88, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 7.9, "low": 7.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.88, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706545800, "volume": 14, "vwap": 7.888571}
{"close": 2.8, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706545800, "volume": 4, "vwap": 2.7725}
{"close": 13.91, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 14.16, "low": 13.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.16, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706545800, "volume": 3, "vwap": 13.993333}
{"close": 48.5, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706545800, "volume": 8, "vwap": 48.5}
{"close": 118.72, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 118.72, "low": 118.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.72, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706545800, "volume": 1, "vwap": 118.72}
{"close": 123.72, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 123.72, "low": 123.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.72, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706545800, "volume": 1, "vwap": 123.72}
{"close": 220.34, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 220.34, "low": 220.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.34, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706545800, "volume": 1, "vwap": 220.34}
{"close": 215.83, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 215.83, "low": 215.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.83, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706545800, "volume": 1, "vwap": 215.83}
{"close": 257.0, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 257.0, "low": 257.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 257.0, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706545800, "volume": 1, "vwap": 257.0}
{"close": 11.95, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "SPY261218C00655000", "option_type": "call", "strike_price": 655.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706545800, "volume": 10, "vwap": 11.95}
{"close": 32.72, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 32.72, "low": 32.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.72, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706545800, "volume": 1, "vwap": 32.72}
{"close": 110.2, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 110.2, "low": 110.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.2, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 10, "vwap": 110.2}
{"close": 75.9, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 75.9, "low": 75.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.9, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 75.9}
{"close": 70.7, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 70.7, "low": 70.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 70.7}
{"close": 66.7, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 66.7, "low": 66.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 14, "vwap": 66.7}
{"close": 62.2, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 42, "vwap": 62.104762}
{"close": 58.37, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 6, "vwap": 58.496667}
{"close": 54.75, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 54.75, "low": 54.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 54.75}
{"close": 51.4, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 51.4, "low": 51.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 38, "vwap": 51.4}
{"close": 42.6, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 42.6}
{"close": 31.1, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 4, "vwap": 31.2}
{"close": 29.5, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 29.5}
{"close": 22.0, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 22.0}
{"close": 20.84, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 20.84, "low": 20.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.84, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 20.84}
{"close": 19.9, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 19.9, "low": 19.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.9, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 19.9}
{"close": 18.0, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 2, "vwap": 18.0}
{"close": 11.55, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 6, "vwap": 11.616667}
{"close": 22.12, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 22.12, "low": 22.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.12, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 4, "vwap": 22.12}
{"close": 50.4, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-06-18", "high": 50.4, "low": 50.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.4, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706545800, "volume": 4, "vwap": 50.4}
{"close": 41.42, "date": "2024-01-29", "datetime": "2024-01-29T16:30:00Z", "expiration_date": "2026-12-18", "high": 41.42, "low": 41.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.42, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706545800, "volume": 1, "vwap": 41.42}
{"close": 2.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706546100, "volume": 2, "vwap": 2.0}
{"close": 2.2, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706546100, "volume": 40, "vwap": 2.2375}
{"close": 1.35, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.35, "option_symbol": "AAL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706546100, "volume": 2, "vwap": 1.35}
{"close": 33.25, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 33.25, "low": 33.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706546100, "volume": 11, "vwap": 33.25}
{"close": 42.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706546100, "volume": 3, "vwap": 42.0}
{"close": 13.55, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 13.79, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 25, "underlying_symbol": "C", "unix_timestamp": 1706546100, "volume": 50, "vwap": 13.5758}
{"close": 10.8, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706546100, "volume": 2, "vwap": 10.825}
{"close": 8.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706546100, "volume": 4, "vwap": 8.0}
{"close": 67.62, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 67.62, "low": 67.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.62, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706546100, "volume": 1, "vwap": 67.62}
{"close": 147.3, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 147.3, "low": 147.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.3, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1706546100, "volume": 10, "vwap": 147.3}
{"close": 114.6, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 114.6, "low": 114.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.6, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706546100, "volume": 1, "vwap": 114.6}
{"close": 54.25, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 54.25, "low": 54.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.25, "option_symbol": "NFLX261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706546100, "volume": 1, "vwap": 54.25}
{"close": 368.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 368.0, "low": 368.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 368.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706546100, "volume": 1, "vwap": 368.0}
{"close": 232.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 232.0, "low": 232.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 232.0, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706546100, "volume": 6, "vwap": 232.0}
{"close": 213.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 213.0, "low": 213.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706546100, "volume": 1, "vwap": 213.0}
{"close": 208.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706546100, "volume": 2, "vwap": 208.0}
{"close": 586.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 586.0, "low": 586.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 586.0, "option_symbol": "NVDA261218P01200000", "option_type": "put", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706546100, "volume": 3, "vwap": 586.0}
{"close": 102.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 102.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.0, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706546100, "volume": 1, "vwap": 102.0}
{"close": 68.37, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 68.37, "low": 68.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.37, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 2, "vwap": 68.37}
{"close": 66.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 2, "vwap": 66.0}
{"close": 64.1, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 64.1, "low": 64.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.07, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 10, "vwap": 64.094}
{"close": 62.13, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 62.13, "low": 62.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.13, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 40, "vwap": 62.13}
{"close": 58.2, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 58.2, "low": 58.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 2, "vwap": 58.2}
{"close": 51.19, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 51.19, "low": 51.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.11, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 4, "vwap": 51.15}
{"close": 47.91, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 47.91, "low": 47.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.91, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 2, "vwap": 47.91}
{"close": 44.96, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 44.96, "low": 44.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.96, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 4, "vwap": 44.96}
{"close": 30.95, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 124, "vwap": 30.970161}
{"close": 26.0, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 108, "vwap": 26.0}
{"close": 23.3, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.3, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 20, "vwap": 23.3}
{"close": 20.8, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 2, "vwap": 20.8}
{"close": 19.6, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 2, "vwap": 19.6}
{"close": 18.63, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 18.63, "low": 18.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.63, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 4, "vwap": 18.63}
{"close": 17.66, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 17.66, "low": 17.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.66, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 4, "vwap": 17.66}
{"close": 13.77, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 13.77, "low": 13.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.77, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 6, "vwap": 13.77}
{"close": 12.54, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 12.54, "low": 12.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.49, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 8, "vwap": 12.5275}
{"close": 44.99, "date": "2024-01-29", "datetime": "2024-01-29T16:35:00Z", "expiration_date": "2026-06-18", "high": 44.99, "low": 44.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.99, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546100, "volume": 40, "vwap": 44.99}
{"close": 2.2, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706546400, "volume": 30, "vwap": 2.216667}
{"close": 4.81, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 4.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706546400, "volume": 3, "vwap": 4.873333}
{"close": 15.7, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.7, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706546400, "volume": 1, "vwap": 15.7}
{"close": 47.65, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.65, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706546400, "volume": 5, "vwap": 47.65}
{"close": 12.95, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 12.95, "low": 12.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.95, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706546400, "volume": 1, "vwap": 12.95}
{"close": 9.25, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706546400, "volume": 5, "vwap": 9.25}
{"close": 82.46, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 82.47, "low": 82.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.47, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706546400, "volume": 8, "vwap": 82.46125}
{"close": 65.31, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 65.37, "low": 65.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.37, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706546400, "volume": 8, "vwap": 65.3175}
{"close": 17.95, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 17.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706546400, "volume": 3, "vwap": 17.983333}
{"close": 115.07, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 115.07, "low": 115.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.07, "option_symbol": "NFLX261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706546400, "volume": 1, "vwap": 115.07}
{"close": 114.6, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 114.6, "low": 114.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.6, "option_symbol": "NFLX261218C00710000", "option_type": "call", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706546400, "volume": 1, "vwap": 114.6}
{"close": 67.5, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 67.5, "low": 67.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.5, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706546400, "volume": 1, "vwap": 67.5}
{"close": 124.26, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 124.26, "low": 124.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.26, "option_symbol": "NVDA260618C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706546400, "volume": 1, "vwap": 124.26}
{"close": 235.0, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 235.0, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706546400, "volume": 1, "vwap": 235.0}
{"close": 65.62, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706546400, "volume": 6, "vwap": 65.806667}
{"close": 63.7, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 63.7, "low": 63.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706546400, "volume": 16, "vwap": 63.525}
{"close": 61.5, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706546400, "volume": 6, "vwap": 61.5}
{"close": 57.68, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 57.68, "low": 57.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.68, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546400, "volume": 8, "vwap": 57.68}
{"close": 50.9, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 50.9, "low": 50.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.9, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546400, "volume": 10, "vwap": 50.9}
{"close": 30.75, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 30.75, "low": 30.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706546400, "volume": 204, "vwap": 30.740196}
{"close": 21.82, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 21.82, "low": 21.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.82, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546400, "volume": 4, "vwap": 21.82}
{"close": 37.18, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 37.18, "low": 37.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.18, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546400, "volume": 2, "vwap": 37.18}
{"close": 20.5, "date": "2024-01-29", "datetime": "2024-01-29T16:40:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706546400, "volume": 2, "vwap": 20.5}
{"close": 2.2, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706546700, "volume": 10, "vwap": 2.2}
{"close": 50.8, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.8, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706546700, "volume": 1, "vwap": 50.8}
{"close": 61.5, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706546700, "volume": 1, "vwap": 61.5}
{"close": 31.4, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706546700, "volume": 11, "vwap": 31.4}
{"close": 13.04, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 13.04, "low": 13.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.04, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706546700, "volume": 6, "vwap": 13.04}
{"close": 2.19, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 11, "underlying_symbol": "AMZN", "unix_timestamp": 1706546700, "volume": 11, "vwap": 2.198182}
{"close": 15.48, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.48, "low": 15.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.48, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706546700, "volume": 12, "vwap": 15.48}
{"close": 0.07, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 0.07, "low": 0.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.07, "option_symbol": "CLF261218P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706546700, "volume": 8, "vwap": 0.07}
{"close": 82.58, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 82.7, "low": 82.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.7, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706546700, "volume": 19, "vwap": 82.641053}
{"close": 65.43, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 65.55, "low": 65.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.55, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706546700, "volume": 19, "vwap": 65.491053}
{"close": 17.71, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 17.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706546700, "volume": 8, "vwap": 17.9125}
{"close": 122.65, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 122.65, "low": 122.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.65, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706546700, "volume": 1, "vwap": 122.65}
{"close": 6.5, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "SPY261218P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706546700, "volume": 1, "vwap": 6.5}
{"close": 103.0, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 30, "vwap": 103.0}
{"close": 100.0, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 4, "vwap": 100.0}
{"close": 65.65, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 65.65, "low": 65.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.65, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 4, "vwap": 65.65}
{"close": 41.93, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 41.93, "low": 41.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.93, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 2, "vwap": 41.93}
{"close": 30.9, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.89, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 40, "vwap": 30.8905}
{"close": 28.9, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.9, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 20, "vwap": 28.9}
{"close": 27.21, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 27.21, "low": 27.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.21, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 20, "vwap": 27.21}
{"close": 25.65, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 25.65, "low": 25.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.65, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 12, "vwap": 25.65}
{"close": 15.05, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 15.06, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.06, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 40, "vwap": 15.055}
{"close": 11.3, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 4, "vwap": 11.325}
{"close": 14.0, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 4, "vwap": 14.0}
{"close": 17.02, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 17.02, "low": 17.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.02, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 80, "vwap": 17.02}
{"close": 18.63, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 18.63, "low": 18.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.63, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 2, "vwap": 18.63}
{"close": 26.05, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.05, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 2, "vwap": 26.05}
{"close": 32.75, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706546700, "volume": 8, "vwap": 32.75}
{"close": 13.8, "date": "2024-01-29", "datetime": "2024-01-29T16:45:00Z", "expiration_date": "2026-12-18", "high": 13.8, "low": 13.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.8, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706546700, "volume": 1, "vwap": 13.8}
{"close": 3.75, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.85, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706547000, "volume": 52, "vwap": 3.8}
{"close": 2.7, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706547000, "volume": 23, "vwap": 2.77174}
{"close": 28.13, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 28.13, "low": 28.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.13, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706547000, "volume": 1, "vwap": 28.13}
{"close": 8.5, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706547000, "volume": 1, "vwap": 8.5}
{"close": 33.75, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706547000, "volume": 10, "vwap": 33.75}
{"close": 2.16, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706547000, "volume": 2, "vwap": 2.175}
{"close": 86.0, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706547000, "volume": 1, "vwap": 86.0}
{"close": 2.91, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.92, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706547000, "volume": 3, "vwap": 2.896667}
{"close": 11.02, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 11.02, "low": 11.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.02, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706547000, "volume": 1, "vwap": 11.02}
{"close": 10.25, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 10.25, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706547000, "volume": 1, "vwap": 10.25}
{"close": 82.37, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 82.39, "low": 82.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.37, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706547000, "volume": 3, "vwap": 82.376667}
{"close": 65.27, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 65.29, "low": 65.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.27, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706547000, "volume": 3, "vwap": 65.276667}
{"close": 1.09, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.09, "low": 1.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.09, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706547000, "volume": 1, "vwap": 1.09}
{"close": 123.95, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 123.95, "low": 123.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.95, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706547000, "volume": 4, "vwap": 123.95}
{"close": 150.17, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 150.17, "low": 150.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.17, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706547000, "volume": 170, "vwap": 150.17}
{"close": 118.4, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 118.4, "low": 118.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.4, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706547000, "volume": 3, "vwap": 118.4}
{"close": 123.42, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 123.42, "low": 123.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.42, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706547000, "volume": 3, "vwap": 123.42}
{"close": 1.28, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.28, "low": 1.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.28, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706547000, "volume": 2, "vwap": 1.28}
{"close": 4.0, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "NVDA261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706547000, "volume": 1, "vwap": 4.0}
{"close": 102.5, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 102.5, "low": 102.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.5, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 30, "vwap": 102.5}
{"close": 93.0, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.0, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 4, "vwap": 93.0}
{"close": 79.0, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 2, "vwap": 79.0}
{"close": 63.35, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 63.35, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 36, "vwap": 63.330556}
{"close": 61.3, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 8, "vwap": 61.3}
{"close": 57.35, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 12, "vwap": 57.498333}
{"close": 53.86, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 53.86, "low": 53.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.75, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 4, "vwap": 53.805}
{"close": 44.46, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 44.46, "low": 44.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.46, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 6, "vwap": 44.46}
{"close": 25.65, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 25.73, "low": 25.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.73, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 116, "vwap": 25.663793}
{"close": 24.12, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 24.12, "low": 24.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.12, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 20, "vwap": 24.12}
{"close": 22.9, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.9, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 2, "vwap": 22.9}
{"close": 17.41, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 17.41, "low": 17.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.41, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 6, "vwap": 17.41}
{"close": 15.74, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.74, "low": 15.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.74, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 20, "vwap": 15.74}
{"close": 15.12, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.12, "low": 15.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.12, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 20, "vwap": 15.12}
{"close": 32.8, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 8, "vwap": 32.8}
{"close": 42.57, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 42.57, "low": 42.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.57, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 2, "vwap": 42.57}
{"close": 56.77, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 56.77, "low": 56.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.77, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547000, "volume": 6, "vwap": 56.77}
{"close": 77.46, "date": "2024-01-29", "datetime": "2024-01-29T16:50:00Z", "expiration_date": "2026-06-18", "high": 77.48, "low": 77.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.48, "option_symbol": "XLK260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1706547000, "volume": 2, "vwap": 77.47}
{"close": 6.3, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706547300, "volume": 2, "vwap": 6.25}
{"close": 4.65, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706547300, "volume": 72, "vwap": 4.674306}
{"close": 2.8, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706547300, "volume": 3, "vwap": 2.75}
{"close": 39.0, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706547300, "volume": 1, "vwap": 39.0}
{"close": 31.15, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.15, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706547300, "volume": 1, "vwap": 31.15}
{"close": 38.61, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 38.74, "low": 38.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.74, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706547300, "volume": 2, "vwap": 38.675}
{"close": 2.11, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.11, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706547300, "volume": 1, "vwap": 2.11}
{"close": 3.4, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "COP260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706547300, "volume": 1, "vwap": 3.4}
{"close": 3.05, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706547300, "volume": 2, "vwap": 3.05}
{"close": 32.0, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706547300, "volume": 5, "vwap": 32.0}
{"close": 9.3, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706547300, "volume": 1, "vwap": 9.3}
{"close": 2.77, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706547300, "volume": 20, "vwap": 2.77}
{"close": 392.8, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 392.8, "low": 392.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 392.8, "option_symbol": "META260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706547300, "volume": 1, "vwap": 392.8}
{"close": 105.71, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 105.71, "low": 105.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.71, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706547300, "volume": 4, "vwap": 105.71}
{"close": 103.34, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 103.34, "low": 103.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.33, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706547300, "volume": 4, "vwap": 103.3375}
{"close": 79.15, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 79.15, "low": 79.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.15, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706547300, "volume": 3, "vwap": 79.15}
{"close": 199.0, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-12-18", "high": 199.0, "low": 199.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706547300, "volume": 1, "vwap": 199.0}
{"close": 79.9, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 79.9, "low": 79.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.9, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 2, "vwap": 79.9}
{"close": 75.0, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 10, "vwap": 75.0}
{"close": 54.25, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 54.25, "low": 54.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 2, "vwap": 54.25}
{"close": 50.86, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 50.86, "low": 50.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.86, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 2, "vwap": 50.86}
{"close": 47.71, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 47.71, "low": 47.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.71, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 2, "vwap": 47.71}
{"close": 42.1, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 42.1, "low": 41.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.97, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 8, "vwap": 42.0675}
{"close": 32.83, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 32.83, "low": 32.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.83, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 2, "vwap": 32.83}
{"close": 30.83, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 10, "vwap": 30.886}
{"close": 22.83, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 22.83, "low": 22.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.83, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 20, "vwap": 22.83}
{"close": 21.73, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 21.73, "low": 21.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.73, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 20, "vwap": 21.73}
{"close": 20.64, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 20.64, "low": 20.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.64, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 20, "vwap": 20.64}
{"close": 15.96, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 15.96, "low": 15.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.77, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 60, "vwap": 15.87}
{"close": 11.9, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 2, "vwap": 11.9}
{"close": 35.0, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 8, "vwap": 35.0}
{"close": 50.68, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 50.68, "low": 50.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.68, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 2, "vwap": 50.68}
{"close": 62.65, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 62.65, "low": 62.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.65, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 4, "vwap": 62.65}
{"close": 82.1, "date": "2024-01-29", "datetime": "2024-01-29T16:55:00Z", "expiration_date": "2026-06-18", "high": 82.1, "low": 82.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.1, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547300, "volume": 2, "vwap": 82.1}
{"close": 2.7, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706547600, "volume": 6, "vwap": 2.733333}
{"close": 30.98, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 30.98, "low": 30.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.98, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706547600, "volume": 2, "vwap": 30.98}
{"close": 28.25, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706547600, "volume": 42, "vwap": 28.25}
{"close": 2.66, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706547600, "volume": 3, "vwap": 2.653333}
{"close": 8.35, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 8.35, "low": 8.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.35, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706547600, "volume": 20, "vwap": 8.35}
{"close": 6.65, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706547600, "volume": 3, "vwap": 6.65}
{"close": 2.9, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706547600, "volume": 1, "vwap": 2.9}
{"close": 111.05, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 111.05, "low": 111.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.05, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706547600, "volume": 1, "vwap": 111.05}
{"close": 395.46, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 395.46, "low": 395.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 395.46, "option_symbol": "META260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706547600, "volume": 1, "vwap": 395.46}
{"close": 45.5, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706547600, "volume": 800, "vwap": 45.5}
{"close": 104.5, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 104.5, "low": 104.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.5, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706547600, "volume": 800, "vwap": 104.5}
{"close": 202.43, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 202.43, "low": 202.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.43, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706547600, "volume": 4, "vwap": 202.43}
{"close": 83.18, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 83.18, "low": 83.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.18, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706547600, "volume": 1, "vwap": 83.18}
{"close": 177.57, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 177.57, "low": 177.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.57, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706547600, "volume": 1, "vwap": 177.57}
{"close": 26.0, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706547600, "volume": 1, "vwap": 26.0}
{"close": 32.1, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706547600, "volume": 2, "vwap": 32.1}
{"close": 80.12, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 80.12, "low": 80.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.12, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 2, "vwap": 80.12}
{"close": 41.95, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 41.95, "low": 41.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 2, "vwap": 41.95}
{"close": 30.63, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 12, "vwap": 30.641667}
{"close": 19.56, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 19.56, "low": 19.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.56, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 20, "vwap": 19.56}
{"close": 18.23, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 18.23, "low": 18.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.23, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 20, "vwap": 18.23}
{"close": 17.46, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 17.46, "low": 17.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.46, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 20, "vwap": 17.46}
{"close": 16.61, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.61, "low": 16.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.45, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 40, "vwap": 16.53}
{"close": 15.95, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.95, "low": 15.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.95, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 20, "vwap": 15.95}
{"close": 11.33, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.33, "low": 11.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.33, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 10, "vwap": 11.33}
{"close": 16.98, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 16.98, "low": 16.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.98, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 2, "vwap": 16.98}
{"close": 30.15, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.15, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 2, "vwap": 30.15}
{"close": 82.2, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 82.2, "low": 82.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.2, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 100, "vwap": 82.2}
{"close": 211.0, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-06-18", "high": 211.0, "low": 211.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.0, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547600, "volume": 20, "vwap": 211.0}
{"close": 26.04, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 26.04, "low": 26.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.04, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706547600, "volume": 3, "vwap": 26.04}
{"close": 2.05, "date": "2024-01-29", "datetime": "2024-01-29T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "UBER261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706547600, "volume": 10, "vwap": 2.05}
{"close": 0.55, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 0.62, "low": 0.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.62, "option_symbol": "AAL261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1706547900, "volume": 6, "vwap": 0.566667}
{"close": 1.03, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.05, "option_symbol": "AAL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706547900, "volume": 2, "vwap": 1.04}
{"close": 54.65, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 54.65, "low": 54.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.65, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706547900, "volume": 1, "vwap": 54.65}
{"close": 41.71, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 41.71, "low": 41.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.71, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706547900, "volume": 3, "vwap": 41.71}
{"close": 61.42, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 61.42, "low": 61.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.42, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706547900, "volume": 4, "vwap": 61.42}
{"close": 7.09, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 7.09, "low": 7.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.09, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706547900, "volume": 2000, "vwap": 7.09}
{"close": 15.65, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706547900, "volume": 1, "vwap": 15.65}
{"close": 40.28, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 40.28, "low": 40.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.28, "option_symbol": "AMZN260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706547900, "volume": 1000, "vwap": 40.28}
{"close": 10.8, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706547900, "volume": 40, "vwap": 10.8}
{"close": 6.35, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.35, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706547900, "volume": 2, "vwap": 6.35}
{"close": 3.5, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "IWM260618C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706547900, "volume": 1, "vwap": 3.5}
{"close": 84.9, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 84.9, "low": 84.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.9, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706547900, "volume": 2, "vwap": 84.9}
{"close": 91.97, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 91.97, "low": 91.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.97, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706547900, "volume": 1, "vwap": 91.97}
{"close": 212.23, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 212.23, "low": 212.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.23, "option_symbol": "NFLX261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706547900, "volume": 1, "vwap": 212.23}
{"close": 150.8, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 150.8, "low": 150.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.8, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706547900, "volume": 10, "vwap": 150.8}
{"close": 206.0, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 206.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706547900, "volume": 1, "vwap": 206.0}
{"close": 199.25, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 199.25, "low": 199.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.25, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706547900, "volume": 1, "vwap": 199.25}
{"close": 18.88, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 18.88, "low": 18.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.88, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706547900, "volume": 1, "vwap": 18.88}
{"close": 57.35, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 57.35, "low": 57.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 14, "vwap": 57.35}
{"close": 30.5, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 2, "vwap": 30.5}
{"close": 27.07, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 27.07, "low": 27.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.07, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 20, "vwap": 27.07}
{"close": 25.5, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 25.5, "low": 25.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.5, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 20, "vwap": 25.5}
{"close": 24.02, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 24.02, "low": 24.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.02, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 20, "vwap": 24.02}
{"close": 22.73, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 22.73, "low": 22.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.73, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 20, "vwap": 22.73}
{"close": 17.38, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.38, "low": 17.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.38, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 20, "vwap": 17.38}
{"close": 16.52, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 16.57, "low": 16.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.57, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 60, "vwap": 16.536667}
{"close": 6.02, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 6.02, "low": 6.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.02, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 2, "vwap": 6.02}
{"close": 10.14, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.14, "low": 10.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.14, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 2, "vwap": 10.14}
{"close": 82.52, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-06-18", "high": 82.52, "low": 82.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.2, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706547900, "volume": 200, "vwap": 82.36}
{"close": 0.74, "date": "2024-01-29", "datetime": "2024-01-29T17:05:00Z", "expiration_date": "2026-12-18", "high": 0.74, "low": 0.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.74, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1706547900, "volume": 4, "vwap": 0.74}
{"close": 3.3, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706548200, "volume": 1, "vwap": 3.3}
{"close": 3.6, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706548200, "volume": 1, "vwap": 3.6}
{"close": 22.6, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.6, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706548200, "volume": 2, "vwap": 22.6}
{"close": 15.4, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706548200, "volume": 2, "vwap": 15.4}
{"close": 15.65, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706548200, "volume": 1, "vwap": 15.65}
{"close": 9.7, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.7, "option_symbol": "GM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706548200, "volume": 1, "vwap": 9.7}
{"close": 4.9, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706548200, "volume": 5, "vwap": 4.9}
{"close": 152.25, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 152.25, "low": 152.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.25, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706548200, "volume": 3, "vwap": 152.25}
{"close": 79.67, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 79.67, "low": 79.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.67, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548200, "volume": 1, "vwap": 79.67}
{"close": 34.89, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 34.89, "low": 34.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.89, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548200, "volume": 1, "vwap": 34.89}
{"close": 92.09, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 92.09, "low": 92.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.09, "option_symbol": "MSFT261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548200, "volume": 1, "vwap": 92.09}
{"close": 241.0, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 241.0, "low": 241.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 241.0, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706548200, "volume": 3, "vwap": 241.0}
{"close": 235.0, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 235.0, "low": 235.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 235.0, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706548200, "volume": 4, "vwap": 235.0}
{"close": 102.65, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 102.65, "low": 102.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.65, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706548200, "volume": 2, "vwap": 102.65}
{"close": 127.0, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-12-18", "high": 127.0, "low": 127.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706548200, "volume": 10, "vwap": 127.0}
{"close": 28.6, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.6, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548200, "volume": 2, "vwap": 28.6}
{"close": 21.44, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 21.44, "low": 21.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.44, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548200, "volume": 20, "vwap": 21.44}
{"close": 20.28, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 20.28, "low": 20.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.28, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548200, "volume": 20, "vwap": 20.28}
{"close": 19.2, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548200, "volume": 20, "vwap": 19.2}
{"close": 18.21, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.21, "low": 18.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.21, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548200, "volume": 20, "vwap": 18.21}
{"close": 17.31, "date": "2024-01-29", "datetime": "2024-01-29T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.34, "low": 17.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.34, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706548200, "volume": 80, "vwap": 17.32}
{"close": 2.65, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706548500, "volume": 4, "vwap": 2.65}
{"close": 39.0, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706548500, "volume": 2, "vwap": 39.0}
{"close": 41.2, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706548500, "volume": 1, "vwap": 41.2}
{"close": 34.0, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706548500, "volume": 15, "vwap": 34.0}
{"close": 22.36, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 22.36, "low": 22.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.36, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706548500, "volume": 1, "vwap": 22.36}
{"close": 116.5, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 116.5, "low": 116.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.39, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 116.445}
{"close": 19.4, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.4, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706548500, "volume": 1, "vwap": 19.4}
{"close": 74.5, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "IWM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706548500, "volume": 5, "vwap": 74.5}
{"close": 51.0, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548500, "volume": 1, "vwap": 51.0}
{"close": 50.6, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 50.6, "low": 50.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.6, "option_symbol": "MSFT260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548500, "volume": 1, "vwap": 50.6}
{"close": 55.1, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 55.1, "low": 55.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.1, "option_symbol": "MSFT260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548500, "volume": 1, "vwap": 55.1}
{"close": 65.5, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548500, "volume": 1, "vwap": 65.5}
{"close": 11.45, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.45, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548500, "volume": 55, "vwap": 11.45}
{"close": 50.1, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 50.1, "low": 50.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.1, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548500, "volume": 1, "vwap": 50.1}
{"close": 185.15, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-12-18", "high": 185.15, "low": 185.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.15, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706548500, "volume": 1, "vwap": 185.15}
{"close": 108.97, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 108.97, "low": 108.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.97, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 4, "vwap": 108.97}
{"close": 100.0, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 100.0}
{"close": 79.07, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 79.07, "low": 79.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.07, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 79.07}
{"close": 67.12, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 67.12, "low": 67.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.12, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 6, "vwap": 67.12}
{"close": 64.9, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 64.9}
{"close": 56.98, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 57.05, "low": 56.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 4, "vwap": 57.015}
{"close": 53.31, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 53.31, "low": 53.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.31, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 53.31}
{"close": 41.3, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 41.3}
{"close": 38.9, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 38.9}
{"close": 34.15, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 34.15, "low": 34.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 4, "vwap": 34.15}
{"close": 26.85, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 26.92, "low": 26.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.92, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 22, "vwap": 26.913636}
{"close": 25.26, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 25.26, "low": 25.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.26, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 20, "vwap": 25.26}
{"close": 23.83, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 23.83, "low": 23.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.83, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 20, "vwap": 23.83}
{"close": 21.32, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 21.32, "low": 21.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.32, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 21.32}
{"close": 19.25, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.25, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 6, "vwap": 19.25}
{"close": 18.17, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 18.19, "low": 18.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.19, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 40, "vwap": 18.18}
{"close": 17.42, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 17.42, "low": 17.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.42, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 20, "vwap": 17.42}
{"close": 12.15, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.15, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 2, "vwap": 12.15}
{"close": 10.1, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.1, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 20, "vwap": 10.1}
{"close": 33.05, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548500, "volume": 6, "vwap": 33.05}
{"close": 19.74, "date": "2024-01-29", "datetime": "2024-01-29T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.74, "low": 19.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.74, "option_symbol": "UBER260618C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706548500, "volume": 2, "vwap": 19.74}
{"close": 8.2, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706548800, "volume": 1, "vwap": 8.2}
{"close": 33.99, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 33.99, "low": 33.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.99, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706548800, "volume": 5, "vwap": 33.99}
{"close": 28.0, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706548800, "volume": 1, "vwap": 28.0}
{"close": 9.55, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706548800, "volume": 1, "vwap": 9.55}
{"close": 7.85, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706548800, "volume": 2, "vwap": 7.85}
{"close": 151.67, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 151.67, "low": 151.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.67, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706548800, "volume": 1, "vwap": 151.67}
{"close": 139.79, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 139.79, "low": 139.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.79, "option_symbol": "META260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706548800, "volume": 1, "vwap": 139.79}
{"close": 30.2, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.2, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706548800, "volume": 1, "vwap": 30.2}
{"close": 166.8, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 166.8, "low": 166.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.8, "option_symbol": "MSFT261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548800, "volume": 1, "vwap": 166.8}
{"close": 63.77, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 63.77, "low": 63.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.77, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548800, "volume": 1, "vwap": 63.77}
{"close": 59.75, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 59.75, "low": 59.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.75, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548800, "volume": 1, "vwap": 59.75}
{"close": 46.0, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548800, "volume": 20, "vwap": 46.0}
{"close": 73.8, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 73.8, "low": 73.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.8, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706548800, "volume": 1, "vwap": 73.8}
{"close": 151.15, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 151.15, "low": 151.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.15, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1706548800, "volume": 5, "vwap": 151.15}
{"close": 111.92, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 111.92, "low": 111.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.92, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706548800, "volume": 1, "vwap": 111.92}
{"close": 109.42, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 109.42, "low": 109.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.42, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706548800, "volume": 1, "vwap": 109.42}
{"close": 78.15, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 78.15, "low": 78.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.15, "option_symbol": "SPOT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706548800, "volume": 1, "vwap": 78.15}
{"close": 73.5, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 73.5, "low": 73.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.5, "option_symbol": "SPOT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706548800, "volume": 1, "vwap": 73.5}
{"close": 3.0, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706548800, "volume": 5, "vwap": 3.0}
{"close": 32.05, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 32.05, "low": 32.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.05, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706548800, "volume": 2, "vwap": 32.05}
{"close": 40.1, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-12-18", "high": 40.1, "low": 40.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.06, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706548800, "volume": 2, "vwap": 40.08}
{"close": 56.82, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 56.82, "low": 56.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.82, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 2, "vwap": 56.82}
{"close": 41.15, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 41.15, "low": 41.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 4, "vwap": 41.15}
{"close": 38.8, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 38.9, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 4, "vwap": 38.85}
{"close": 36.5, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 2, "vwap": 36.5}
{"close": 22.6, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 20, "vwap": 22.6}
{"close": 21.34, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 21.34, "low": 21.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.34, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 20, "vwap": 21.34}
{"close": 20.16, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.16, "low": 20.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.16, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 20, "vwap": 20.16}
{"close": 19.07, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 19.07, "low": 19.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.07, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 20, "vwap": 19.07}
{"close": 18.17, "date": "2024-01-29", "datetime": "2024-01-29T17:20:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706548800, "volume": 80, "vwap": 18.2075}
{"close": 4.15, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 4.15, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706549100, "volume": 10, "vwap": 4.15}
{"close": 1.87, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 1.87, "low": 1.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.87, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706549100, "volume": 10, "vwap": 1.87}
{"close": 28.29, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.29, "low": 28.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.29, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706549100, "volume": 2, "vwap": 28.29}
{"close": 6.55, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 6.55, "low": 6.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.55, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706549100, "volume": 1, "vwap": 6.55}
{"close": 16.78, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.78, "low": 16.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.78, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706549100, "volume": 1, "vwap": 16.78}
{"close": 41.06, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.06, "low": 41.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.06, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706549100, "volume": 2, "vwap": 41.06}
{"close": 2.16, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706549100, "volume": 3, "vwap": 2.153333}
{"close": 21.4, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706549100, "volume": 1, "vwap": 21.4}
{"close": 33.92, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.92, "low": 33.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.92, "option_symbol": "AMZN260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706549100, "volume": 5, "vwap": 33.92}
{"close": 2.92, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706549100, "volume": 3, "vwap": 2.91}
{"close": 39.1, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 39.1, "low": 39.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706549100, "volume": 2, "vwap": 39.1}
{"close": 34.4, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.4, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706549100, "volume": 3, "vwap": 34.4}
{"close": 225.0, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 225.0, "low": 225.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 225.0, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706549100, "volume": 1, "vwap": 225.0}
{"close": 198.25, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 198.25, "low": 198.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.25, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706549100, "volume": 2, "vwap": 198.25}
{"close": 41.44, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.44, "low": 41.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.44, "option_symbol": "NVDA260618C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706549100, "volume": 2, "vwap": 41.44}
{"close": 583.0, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-12-18", "high": 583.0, "low": 583.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 583.0, "option_symbol": "NVDA261218P01200000", "option_type": "put", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706549100, "volume": 1, "vwap": 583.0}
{"close": 62.44, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 62.44, "low": 62.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.44, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549100, "volume": 2, "vwap": 62.44}
{"close": 41.06, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 41.06, "low": 41.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.06, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549100, "volume": 2, "vwap": 41.06}
{"close": 34.0, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549100, "volume": 2, "vwap": 34.0}
{"close": 21.2, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.35, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706549100, "volume": 20, "vwap": 21.335}
{"close": 56.96, "date": "2024-01-29", "datetime": "2024-01-29T17:25:00Z", "expiration_date": "2026-06-18", "high": 56.96, "low": 56.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.96, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549100, "volume": 4, "vwap": 56.96}
{"close": 30.76, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.76, "low": 30.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.76, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706549400, "volume": 1, "vwap": 30.76}
{"close": 28.12, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 28.12, "low": 28.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.12, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706549400, "volume": 1, "vwap": 28.12}
{"close": 75.9, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 75.9, "low": 75.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.9, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706549400, "volume": 1, "vwap": 75.9}
{"close": 31.95, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.95, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706549400, "volume": 1, "vwap": 31.95}
{"close": 23.47, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 23.47, "low": 23.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.47, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706549400, "volume": 1, "vwap": 23.47}
{"close": 3.0, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "CLF261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706549400, "volume": 10, "vwap": 3.0}
{"close": 2.03, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.04, "low": 2.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.04, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706549400, "volume": 2, "vwap": 2.035}
{"close": 2.69, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706549400, "volume": 2, "vwap": 2.72}
{"close": 118.1, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 118.1, "low": 118.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.1, "option_symbol": "NVDA260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706549400, "volume": 25, "vwap": 118.1}
{"close": 123.1, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 123.1, "low": 123.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.1, "option_symbol": "NVDA260618P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706549400, "volume": 25, "vwap": 123.1}
{"close": 192.3, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 192.3, "low": 192.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.3, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706549400, "volume": 2, "vwap": 192.3}
{"close": 279.31, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 279.31, "low": 279.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 279.31, "option_symbol": "SPY261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706549400, "volume": 1, "vwap": 279.31}
{"close": 60.43, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 60.43, "low": 60.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.35, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706549400, "volume": 4, "vwap": 60.39}
{"close": 56.9, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549400, "volume": 2, "vwap": 56.9}
{"close": 53.35, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 53.35, "low": 53.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.35, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549400, "volume": 2, "vwap": 53.35}
{"close": 50.08, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 50.08, "low": 50.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.08, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549400, "volume": 2, "vwap": 50.08}
{"close": 41.03, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 41.03, "low": 41.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.03, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549400, "volume": 20, "vwap": 41.03}
{"close": 28.33, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 28.33, "low": 28.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.33, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549400, "volume": 2, "vwap": 28.33}
{"close": 7.85, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549400, "volume": 2, "vwap": 7.85}
{"close": 51.05, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 51.05, "low": 51.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.05, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549400, "volume": 2, "vwap": 51.05}
{"close": 9.75, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706549400, "volume": 2, "vwap": 9.75}
{"close": 6.88, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.88, "low": 6.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.88, "option_symbol": "UBER261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706549400, "volume": 1, "vwap": 6.88}
{"close": 28.22, "date": "2024-01-29", "datetime": "2024-01-29T17:30:00Z", "expiration_date": "2026-12-18", "high": 28.24, "low": 28.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.24, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "XOM", "unix_timestamp": 1706549400, "volume": 10, "vwap": 28.23}
{"close": 1.54, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1706549700, "volume": 38, "vwap": 1.541579}
{"close": 2.15, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706549700, "volume": 23, "vwap": 2.175217}
{"close": 14.6, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 14.6, "low": 14.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.6, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706549700, "volume": 3, "vwap": 14.6}
{"close": 23.73, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 23.73, "low": 23.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.73, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706549700, "volume": 4, "vwap": 23.73}
{"close": 31.0, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706549700, "volume": 2, "vwap": 31.0}
{"close": 12.68, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.68, "low": 12.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.68, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706549700, "volume": 1, "vwap": 12.68}
{"close": 8.2, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "GM261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706549700, "volume": 2, "vwap": 8.2}
{"close": 32.0, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706549700, "volume": 1, "vwap": 32.0}
{"close": 2.94, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.93, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706549700, "volume": 3, "vwap": 2.936667}
{"close": 7.65, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706549700, "volume": 10, "vwap": 7.65}
{"close": 192.0, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 192.0, "low": 192.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.0, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706549700, "volume": 1, "vwap": 192.0}
{"close": 70.75, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 70.75, "low": 70.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.75, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706549700, "volume": 6, "vwap": 70.75}
{"close": 43.1, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 43.1, "low": 43.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.1, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706549700, "volume": 12, "vwap": 43.1}
{"close": 32.4, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706549700, "volume": 10, "vwap": 32.4}
{"close": 50.76, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 50.76, "low": 50.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.76, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706549700, "volume": 9, "vwap": 50.69}
{"close": 32.05, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.05, "low": 32.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.05, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706549700, "volume": 2, "vwap": 32.05}
{"close": 79.1, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 79.1, "low": 79.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.1, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 4, "vwap": 79.1}
{"close": 69.33, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 69.33, "low": 69.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.33, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 4, "vwap": 69.33}
{"close": 57.55, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 57.55, "low": 57.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 2, "vwap": 57.55}
{"close": 53.5, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 2, "vwap": 53.5}
{"close": 38.95, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.95, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 4, "vwap": 38.95}
{"close": 30.24, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 30.24, "low": 30.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.24, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 2, "vwap": 30.24}
{"close": 27.05, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 27.05, "low": 27.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.05, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 2, "vwap": 27.05}
{"close": 21.47, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 21.47, "low": 21.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.47, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 8, "vwap": 21.47}
{"close": 7.95, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 2, "vwap": 7.95}
{"close": 10.05, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 20, "vwap": 10.05}
{"close": 182.2, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-06-18", "high": 182.2, "low": 182.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.2, "option_symbol": "TSLA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706549700, "volume": 2, "vwap": 182.2}
{"close": 15.87, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 15.87, "low": 15.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.87, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706549700, "volume": 30, "vwap": 15.87}
{"close": 10.0, "date": "2024-01-29", "datetime": "2024-01-29T17:35:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "VSCO261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1706549700, "volume": 7, "vwap": 10.0}
{"close": 2.05, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706550000, "volume": 2, "vwap": 2.075}
{"close": 3.35, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706550000, "volume": 104, "vwap": 3.337981}
{"close": 49.35, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 49.35, "low": 49.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.35, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706550000, "volume": 1, "vwap": 49.35}
{"close": 2.13, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706550000, "volume": 4, "vwap": 2.2575}
{"close": 23.68, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 23.68, "low": 23.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.68, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706550000, "volume": 1, "vwap": 23.68}
{"close": 10.6, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706550000, "volume": 2, "vwap": 10.6}
{"close": 12.1, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706550000, "volume": 8, "vwap": 12.1}
{"close": 108.65, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 108.65, "low": 108.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.65, "option_symbol": "NVDA260618C00830000", "option_type": "call", "strike_price": 830.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550000, "volume": 6, "vwap": 108.65}
{"close": 211.55, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 211.55, "low": 211.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.55, "option_symbol": "NVDA260618P00760000", "option_type": "put", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550000, "volume": 6, "vwap": 211.55}
{"close": 69.18, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 69.18, "low": 69.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.18, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706550000, "volume": 4, "vwap": 69.18}
{"close": 56.9, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 56.9, "low": 56.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.85, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706550000, "volume": 4, "vwap": 56.875}
{"close": 35.15, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.15, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706550000, "volume": 4, "vwap": 35.15}
{"close": 291.5, "date": "2024-01-29", "datetime": "2024-01-29T17:40:00Z", "expiration_date": "2026-06-18", "high": 291.5, "low": 291.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 291.5, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550000, "volume": 2, "vwap": 291.5}
{"close": 3.85, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706550300, "volume": 4, "vwap": 3.8125}
{"close": 1.5, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706550300, "volume": 1, "vwap": 1.5}
{"close": 3.25, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706550300, "volume": 34, "vwap": 3.25}
{"close": 4.45, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "AAL261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706550300, "volume": 2, "vwap": 4.425}
{"close": 18.05, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 18.05, "low": 18.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.05, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706550300, "volume": 1, "vwap": 18.05}
{"close": 3.2, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706550300, "volume": 60, "vwap": 3.2}
{"close": 117.17, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 117.27, "low": 117.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.04, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706550300, "volume": 8, "vwap": 117.21625}
{"close": 12.05, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.05, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706550300, "volume": 1, "vwap": 12.05}
{"close": 13.25, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706550300, "volume": 1, "vwap": 13.25}
{"close": 11.1, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706550300, "volume": 1, "vwap": 11.1}
{"close": 79.6, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 79.6, "low": 79.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.6, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706550300, "volume": 1, "vwap": 79.6}
{"close": 234.5, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 234.5, "low": 234.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 234.5, "option_symbol": "MSFT261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706550300, "volume": 2, "vwap": 234.5}
{"close": 121.75, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 121.75, "low": 121.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.75, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706550300, "volume": 6, "vwap": 121.75}
{"close": 96.0, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 96.0, "low": 96.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.0, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706550300, "volume": 2, "vwap": 96.0}
{"close": 544.5, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 544.5, "low": 544.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 544.5, "option_symbol": "NVDA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550300, "volume": 1, "vwap": 544.5}
{"close": 1.28, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 1.28, "low": 1.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.28, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550300, "volume": 1, "vwap": 1.28}
{"close": 4.51, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.51, "low": 4.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.51, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706550300, "volume": 30, "vwap": 4.51}
{"close": 62.5, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706550300, "volume": 40, "vwap": 62.5}
{"close": 58.75, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550300, "volume": 2, "vwap": 58.75}
{"close": 53.01, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 53.01, "low": 53.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.01, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550300, "volume": 10, "vwap": 53.01}
{"close": 46.45, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 46.45, "low": 46.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550300, "volume": 2, "vwap": 46.45}
{"close": 41.01, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 41.01, "low": 41.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.01, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550300, "volume": 10, "vwap": 41.01}
{"close": 30.0, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550300, "volume": 2, "vwap": 30.0}
{"close": 37.5, "date": "2024-01-29", "datetime": "2024-01-29T17:45:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "XLK261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706550300, "volume": 2, "vwap": 37.5}
{"close": 3.35, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706550600, "volume": 2, "vwap": 3.325}
{"close": 2.13, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.13, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706550600, "volume": 1, "vwap": 2.13}
{"close": 1.65, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706550600, "volume": 2, "vwap": 1.65}
{"close": 9.71, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1706550600, "volume": 2, "vwap": 9.805}
{"close": 115.1, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 115.1, "low": 115.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.1, "option_symbol": "MSFT260618C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706550600, "volume": 1, "vwap": 115.1}
{"close": 228.5, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 228.5, "low": 228.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.5, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706550600, "volume": 5, "vwap": 228.5}
{"close": 67.3, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 67.73, "low": 67.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.73, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706550600, "volume": 8, "vwap": 67.4075}
{"close": 544.63, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 544.63, "low": 544.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 544.63, "option_symbol": "NVDA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550600, "volume": 1, "vwap": 544.63}
{"close": 103.6, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 103.65, "low": 103.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.65, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706550600, "volume": 10, "vwap": 103.637}
{"close": 108.3, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 108.35, "low": 108.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.35, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706550600, "volume": 10, "vwap": 108.337}
{"close": 437.05, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 437.05, "low": 437.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 437.05, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550600, "volume": 10, "vwap": 437.05}
{"close": 83.8, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 83.8, "low": 83.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.8, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550600, "volume": 1, "vwap": 83.8}
{"close": 176.95, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 176.95, "low": 176.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.95, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550600, "volume": 1, "vwap": 176.95}
{"close": 41.5, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706550600, "volume": 1, "vwap": 41.5}
{"close": 60.55, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 60.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550600, "volume": 2, "vwap": 60.55}
{"close": 53.25, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 53.25, "low": 53.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.25, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550600, "volume": 2, "vwap": 53.25}
{"close": 43.9, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 43.9, "low": 43.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.9, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550600, "volume": 2, "vwap": 43.9}
{"close": 38.5, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550600, "volume": 2, "vwap": 38.5}
{"close": 30.1, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550600, "volume": 2, "vwap": 30.1}
{"close": 19.1, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 19.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.1, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550600, "volume": 2, "vwap": 19.1}
{"close": 31.8, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "XLE261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706550600, "volume": 1, "vwap": 31.8}
{"close": 14.4, "date": "2024-01-29", "datetime": "2024-01-29T17:50:00Z", "expiration_date": "2026-12-18", "high": 14.4, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706550600, "volume": 10, "vwap": 14.4}
{"close": 3.65, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706550900, "volume": 2, "vwap": 3.7}
{"close": 74.75, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 74.75, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "AMZN260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706550900, "volume": 3, "vwap": 74.583333}
{"close": 14.52, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 14.52, "low": 14.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.52, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706550900, "volume": 6, "vwap": 14.52}
{"close": 2.12, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.12, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706550900, "volume": 3, "vwap": 2.12}
{"close": 9.4, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706550900, "volume": 1, "vwap": 9.4}
{"close": 9.19, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.19, "low": 9.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.19, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706550900, "volume": 1, "vwap": 9.19}
{"close": 3.2, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706550900, "volume": 2, "vwap": 3.2}
{"close": 10.75, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706550900, "volume": 1, "vwap": 10.75}
{"close": 41.0, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706550900, "volume": 1, "vwap": 41.0}
{"close": 60.7, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 8, "vwap": 60.7}
{"close": 57.0, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 2, "vwap": 57.0}
{"close": 50.0, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 2, "vwap": 50.0}
{"close": 30.27, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 30.27, "low": 30.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.27, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 2, "vwap": 30.27}
{"close": 22.58, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 22.58, "low": 22.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.58, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 2, "vwap": 22.58}
{"close": 21.25, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 2, "vwap": 21.25}
{"close": 18.1, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 2, "vwap": 18.1}
{"close": 20.45, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.45, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 18, "vwap": 20.45}
{"close": 50.81, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-06-18", "high": 50.81, "low": 50.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.81, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706550900, "volume": 14, "vwap": 50.81}
{"close": 17.05, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 17.05, "low": 17.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.05, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706550900, "volume": 3, "vwap": 17.05}
{"close": 3.5, "date": "2024-01-29", "datetime": "2024-01-29T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706550900, "volume": 2, "vwap": 3.5}
{"close": 3.35, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706551200, "volume": 2, "vwap": 3.35}
{"close": 4.2, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706551200, "volume": 1, "vwap": 4.2}
{"close": 14.02, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.02, "low": 14.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.02, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706551200, "volume": 1, "vwap": 14.02}
{"close": 18.16, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 18.16, "low": 18.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.16, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706551200, "volume": 2, "vwap": 18.16}
{"close": 171.5, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 171.5, "low": 171.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.5, "option_symbol": "NFLX261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706551200, "volume": 1, "vwap": 171.5}
{"close": 199.7, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 199.7, "low": 199.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.7, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706551200, "volume": 1, "vwap": 199.7}
{"close": 172.76, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 172.76, "low": 172.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.76, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706551200, "volume": 2, "vwap": 172.76}
{"close": 149.41, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 149.41, "low": 149.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.41, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706551200, "volume": 1, "vwap": 149.41}
{"close": 41.05, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 41.05, "low": 41.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551200, "volume": 2, "vwap": 41.05}
{"close": 38.77, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 38.77, "low": 38.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.77, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551200, "volume": 2, "vwap": 38.77}
{"close": 30.27, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 30.27, "low": 30.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.27, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551200, "volume": 2, "vwap": 30.27}
{"close": 11.1, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551200, "volume": 2, "vwap": 11.1}
{"close": 10.0, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551200, "volume": 6, "vwap": 10.0}
{"close": 35.18, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 35.18, "low": 35.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.18, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706551200, "volume": 1, "vwap": 35.18}
{"close": 15.74, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 15.74, "low": 15.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.74, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706551200, "volume": 1, "vwap": 15.74}
{"close": 42.75, "date": "2024-01-29", "datetime": "2024-01-29T18:00:00Z", "expiration_date": "2026-12-18", "high": 42.75, "low": 42.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.75, "option_symbol": "XOM261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706551200, "volume": 1, "vwap": 42.75}
{"close": 2.75, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706551500, "volume": 1, "vwap": 2.75}
{"close": 3.4, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706551500, "volume": 2, "vwap": 3.375}
{"close": 11.95, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706551500, "volume": 1, "vwap": 11.95}
{"close": 49.53, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 49.53, "low": 49.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.53, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706551500, "volume": 1, "vwap": 49.53}
{"close": 7.0, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "BA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706551500, "volume": 5, "vwap": 7.0}
{"close": 1.5, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1706551500, "volume": 4, "vwap": 1.52}
{"close": 5.45, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 5.45, "low": 5.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.45, "option_symbol": "INTC260618P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706551500, "volume": 1, "vwap": 5.45}
{"close": 152.06, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 152.06, "low": 152.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.06, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706551500, "volume": 2, "vwap": 152.06}
{"close": 13.85, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.85, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706551500, "volume": 2, "vwap": 13.85}
{"close": 116.75, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 116.75, "low": 116.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.75, "option_symbol": "MSFT261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706551500, "volume": 1, "vwap": 116.75}
{"close": 81.1, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 81.1, "low": 81.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.1, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706551500, "volume": 1, "vwap": 81.1}
{"close": 78.75, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 78.75, "low": 78.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.75, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706551500, "volume": 1, "vwap": 78.75}
{"close": 120.53, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 120.53, "low": 120.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.53, "option_symbol": "NFLX261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706551500, "volume": 1, "vwap": 120.53}
{"close": 225.32, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 225.32, "low": 225.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 225.32, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706551500, "volume": 1, "vwap": 225.32}
{"close": 95.47, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 95.47, "low": 95.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.47, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706551500, "volume": 1, "vwap": 95.47}
{"close": 66.53, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 66.53, "low": 66.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.53, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706551500, "volume": 1, "vwap": 66.53}
{"close": 62.28, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 62.28, "low": 62.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.28, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706551500, "volume": 1, "vwap": 62.28}
{"close": 101.92, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-12-18", "high": 101.92, "low": 101.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.92, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706551500, "volume": 1, "vwap": 101.92}
{"close": 147.5, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 147.5, "low": 147.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551500, "volume": 2, "vwap": 147.5}
{"close": 22.3, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.3, "low": 22.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.3, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551500, "volume": 4, "vwap": 22.3}
{"close": 28.34, "date": "2024-01-29", "datetime": "2024-01-29T18:05:00Z", "expiration_date": "2026-06-18", "high": 28.34, "low": 28.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.34, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551500, "volume": 12, "vwap": 28.34}
{"close": 33.6, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 33.6, "low": 33.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.6, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706551800, "volume": 1, "vwap": 33.6}
{"close": 38.6, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706551800, "volume": 1, "vwap": 38.6}
{"close": 36.57, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 36.57, "low": 36.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.57, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706551800, "volume": 10, "vwap": 36.57}
{"close": 34.45, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 34.45, "low": 34.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.45, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706551800, "volume": 1, "vwap": 34.45}
{"close": 16.8, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.8, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706551800, "volume": 1, "vwap": 16.8}
{"close": 14.5, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706551800, "volume": 1, "vwap": 14.5}
{"close": 15.45, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706551800, "volume": 2, "vwap": 15.475}
{"close": 8.2, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "BA261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706551800, "volume": 5, "vwap": 8.2}
{"close": 22.05, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 22.05, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.7, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706551800, "volume": 3, "vwap": 21.8}
{"close": 134.36, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 134.36, "low": 134.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.36, "option_symbol": "META260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706551800, "volume": 2, "vwap": 134.36}
{"close": 86.7, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 86.7, "low": 86.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.7, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706551800, "volume": 5, "vwap": 86.7}
{"close": 47.9, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-12-18", "high": 47.9, "low": 47.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.9, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706551800, "volume": 5, "vwap": 47.9}
{"close": 60.51, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 60.51, "low": 60.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706551800, "volume": 24, "vwap": 60.475}
{"close": 26.45, "date": "2024-01-29", "datetime": "2024-01-29T18:10:00Z", "expiration_date": "2026-06-18", "high": 26.45, "low": 26.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.45, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706551800, "volume": 2, "vwap": 26.45}
{"close": 4.6, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706552100, "volume": 10, "vwap": 4.6}
{"close": 2.7, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706552100, "volume": 4, "vwap": 2.75}
{"close": 2.2, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706552100, "volume": 20, "vwap": 2.225}
{"close": 14.7, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706552100, "volume": 1, "vwap": 14.7}
{"close": 10.55, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706552100, "volume": 5, "vwap": 10.55}
{"close": 13.74, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706552100, "volume": 5, "vwap": 13.744}
{"close": 38.9, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 38.9, "low": 38.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.9, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706552100, "volume": 1, "vwap": 38.9}
{"close": 5.8, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706552100, "volume": 1, "vwap": 5.8}
{"close": 14.35, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706552100, "volume": 5, "vwap": 14.35}
{"close": 16.1, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 16.1, "low": 16.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.1, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706552100, "volume": 5, "vwap": 16.1}
{"close": 4.25, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "INTC261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706552100, "volume": 1, "vwap": 4.25}
{"close": 104.02, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 104.02, "low": 104.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.02, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706552100, "volume": 8, "vwap": 104.02}
{"close": 101.72, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 101.72, "low": 101.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.72, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706552100, "volume": 8, "vwap": 101.72}
{"close": 25.8, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 25.8, "low": 25.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.8, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706552100, "volume": 1, "vwap": 25.8}
{"close": 422.88, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 422.88, "low": 422.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 422.88, "option_symbol": "NVDA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706552100, "volume": 1, "vwap": 422.88}
{"close": 415.15, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 415.15, "low": 415.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 415.15, "option_symbol": "NVDA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706552100, "volume": 1, "vwap": 415.15}
{"close": 23.7, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-12-18", "high": 23.7, "low": 23.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706552100, "volume": 5, "vwap": 23.7}
{"close": 89.4, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 89.4, "low": 89.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.2, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 8, "vwap": 89.2375}
{"close": 81.15, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 82.3, "low": 81.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.3, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 102, "vwap": 81.172549}
{"close": 64.68, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 64.68, "low": 64.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.68, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 2, "vwap": 64.68}
{"close": 60.8, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.55, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 8, "vwap": 60.7375}
{"close": 25.02, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 25.02, "low": 25.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.02, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 2, "vwap": 25.02}
{"close": 10.95, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 2, "vwap": 10.95}
{"close": 26.3, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 26.3, "low": 26.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.3, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 2, "vwap": 26.3}
{"close": 97.85, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 97.85, "low": 97.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.85, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 10, "vwap": 97.85}
{"close": 129.3, "date": "2024-01-29", "datetime": "2024-01-29T18:15:00Z", "expiration_date": "2026-06-18", "high": 129.3, "low": 129.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 129.3, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552100, "volume": 8, "vwap": 129.3}
{"close": 4.6, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "AAL261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706552400, "volume": 10, "vwap": 4.6}
{"close": 5.68, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 5.68, "low": 5.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.68, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706552400, "volume": 1, "vwap": 5.68}
{"close": 20.67, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 20.67, "low": 20.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.67, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706552400, "volume": 1, "vwap": 20.67}
{"close": 15.45, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1706552400, "volume": 13, "vwap": 15.207692}
{"close": 39.5, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706552400, "volume": 1, "vwap": 39.5}
{"close": 105.0, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706552400, "volume": 33, "vwap": 105.0}
{"close": 102.43, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 102.43, "low": 102.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.43, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706552400, "volume": 33, "vwap": 102.43}
{"close": 13.9, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706552400, "volume": 1, "vwap": 13.9}
{"close": 68.47, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 68.8, "low": 68.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.8, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706552400, "volume": 2, "vwap": 68.635}
{"close": 48.75, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 48.75, "low": 48.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706552400, "volume": 1, "vwap": 48.75}
{"close": 26.0, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706552400, "volume": 9, "vwap": 26.0}
{"close": 20.75, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "MSFT261218P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706552400, "volume": 1, "vwap": 20.75}
{"close": 258.05, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 258.05, "low": 258.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.05, "option_symbol": "NFLX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706552400, "volume": 1, "vwap": 258.05}
{"close": 387.4, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 387.4, "low": 387.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 387.4, "option_symbol": "NVDA260618P00990000", "option_type": "put", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706552400, "volume": 1, "vwap": 387.4}
{"close": 23.7, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-12-18", "high": 23.7, "low": 23.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.7, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706552400, "volume": 45, "vwap": 23.7}
{"close": 81.5, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.5, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706552400, "volume": 80, "vwap": 81.5}
{"close": 78.55, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 78.55, "low": 78.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.55, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552400, "volume": 2, "vwap": 78.55}
{"close": 64.42, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 64.42, "low": 64.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.42, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552400, "volume": 2, "vwap": 64.42}
{"close": 60.35, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 60.35, "low": 60.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.35, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552400, "volume": 2, "vwap": 60.35}
{"close": 29.8, "date": "2024-01-29", "datetime": "2024-01-29T18:20:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706552400, "volume": 180, "vwap": 29.8}
{"close": 2.7, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706552700, "volume": 50, "vwap": 2.675}
{"close": 1.72, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.72, "low": 1.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.72, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706552700, "volume": 1, "vwap": 1.72}
{"close": 21.16, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 21.16, "low": 21.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.16, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706552700, "volume": 1, "vwap": 21.16}
{"close": 152.5, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 152.5, "low": 152.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.5, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706552700, "volume": 1, "vwap": 152.5}
{"close": 66.6, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 66.6, "low": 66.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.6, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706552700, "volume": 4, "vwap": 66.6}
{"close": 48.5, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706552700, "volume": 1, "vwap": 48.5}
{"close": 75.0, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706552700, "volume": 1, "vwap": 75.0}
{"close": 387.05, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 387.05, "low": 387.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 387.05, "option_symbol": "NVDA260618P00990000", "option_type": "put", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706552700, "volume": 1, "vwap": 387.05}
{"close": 20.9, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706552700, "volume": 1, "vwap": 20.9}
{"close": 101.0, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 101.0, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.0, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552700, "volume": 2, "vwap": 101.0}
{"close": 56.4, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 56.4, "low": 56.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552700, "volume": 2, "vwap": 56.4}
{"close": 49.8, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552700, "volume": 2, "vwap": 49.8}
{"close": 46.55, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 46.55, "low": 46.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552700, "volume": 2, "vwap": 46.55}
{"close": 15.35, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552700, "volume": 4, "vwap": 15.35}
{"close": 11.97, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.97, "low": 11.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.97, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552700, "volume": 2, "vwap": 11.97}
{"close": 11.4, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552700, "volume": 4, "vwap": 11.4}
{"close": 10.93, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 10.93, "low": 10.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.93, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706552700, "volume": 2, "vwap": 10.93}
{"close": 4.08, "date": "2024-01-29", "datetime": "2024-01-29T18:25:00Z", "expiration_date": "2026-06-18", "high": 4.08, "low": 4.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.08, "option_symbol": "XLE260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706552700, "volume": 1, "vwap": 4.08}
{"close": 4.17, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 4.17, "low": 4.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.17, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706553000, "volume": 10, "vwap": 4.17}
{"close": 3.05, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "AAL260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706553000, "volume": 2, "vwap": 3.05}
{"close": 2.75, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706553000, "volume": 50, "vwap": 2.7}
{"close": 22.44, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 22.44, "low": 22.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.44, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706553000, "volume": 1, "vwap": 22.44}
{"close": 20.0, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706553000, "volume": 30, "vwap": 20.0}
{"close": 3.2, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706553000, "volume": 10, "vwap": 3.2}
{"close": 36.12, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 36.12, "low": 36.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.12, "option_symbol": "GOOGL261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706553000, "volume": 1, "vwap": 36.12}
{"close": 64.06, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 64.06, "low": 64.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.06, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706553000, "volume": 10, "vwap": 64.06}
{"close": 66.19, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 66.19, "low": 66.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.19, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706553000, "volume": 10, "vwap": 66.19}
{"close": 33.37, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 33.37, "low": 33.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.37, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706553000, "volume": 1, "vwap": 33.37}
{"close": 29.12, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 29.12, "low": 29.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.12, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706553000, "volume": 1, "vwap": 29.12}
{"close": 59.45, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 59.45, "low": 59.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.45, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706553000, "volume": 1, "vwap": 59.45}
{"close": 53.05, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-12-18", "high": 53.05, "low": 53.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.05, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706553000, "volume": 1, "vwap": 53.05}
{"close": 83.85, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 83.85, "low": 83.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.85, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706553000, "volume": 106, "vwap": 83.85}
{"close": 81.3, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 81.3, "low": 80.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.92, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706553000, "volume": 16, "vwap": 81.0625}
{"close": 33.65, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.65, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553000, "volume": 2, "vwap": 33.65}
{"close": 22.47, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 22.47, "low": 22.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.47, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553000, "volume": 2, "vwap": 22.47}
{"close": 13.3, "date": "2024-01-29", "datetime": "2024-01-29T18:30:00Z", "expiration_date": "2026-06-18", "high": 13.3, "low": 13.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553000, "volume": 2, "vwap": 13.3}
{"close": 34.18, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 34.2, "low": 34.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706553300, "volume": 12, "vwap": 34.183333}
{"close": 2.65, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706553300, "volume": 1, "vwap": 2.65}
{"close": 1.76, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.76, "low": 1.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.76, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706553300, "volume": 1, "vwap": 1.76}
{"close": 2.54, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 2.59, "low": 2.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "META260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 17, "underlying_symbol": "META", "unix_timestamp": 1706553300, "volume": 20, "vwap": 2.541}
{"close": 42.7, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.7, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706553300, "volume": 3, "vwap": 42.7}
{"close": 90.15, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 90.15, "low": 90.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.15, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706553300, "volume": 1, "vwap": 90.15}
{"close": 289.07, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 289.07, "low": 289.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 289.07, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706553300, "volume": 1, "vwap": 289.07}
{"close": 261.27, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 261.27, "low": 261.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 261.27, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706553300, "volume": 1, "vwap": 261.27}
{"close": 59.3, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 59.3, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.3, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706553300, "volume": 1, "vwap": 59.3}
{"close": 52.9, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.9, "option_symbol": "SPY261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706553300, "volume": 1, "vwap": 52.9}
{"close": 60.3, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 60.3, "low": 60.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553300, "volume": 2, "vwap": 60.3}
{"close": 57.05, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 57.05, "low": 57.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553300, "volume": 8, "vwap": 57.05}
{"close": 38.65, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.65, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553300, "volume": 2, "vwap": 38.65}
{"close": 13.35, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.35, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553300, "volume": 6, "vwap": 13.35}
{"close": 12.1, "date": "2024-01-29", "datetime": "2024-01-29T18:35:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553300, "volume": 2, "vwap": 12.1}
{"close": 2.65, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706553600, "volume": 25, "vwap": 2.65}
{"close": 0.4, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.4, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706553600, "volume": 1, "vwap": 0.4}
{"close": 2.63, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.63, "low": 2.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.63, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706553600, "volume": 1, "vwap": 2.63}
{"close": 7.0, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706553600, "volume": 20, "vwap": 7.0}
{"close": 39.0, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706553600, "volume": 5, "vwap": 39.0}
{"close": 13.5, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706553600, "volume": 1, "vwap": 13.5}
{"close": 3.97, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.97, "low": 3.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.97, "option_symbol": "IWM261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706553600, "volume": 1, "vwap": 3.97}
{"close": 5.06, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.06, "low": 5.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.06, "option_symbol": "IWM261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706553600, "volume": 1, "vwap": 5.06}
{"close": 2.14, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 2.14, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "META260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706553600, "volume": 4, "vwap": 2.1175}
{"close": 47.0, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706553600, "volume": 1, "vwap": 47.0}
{"close": 86.5, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706553600, "volume": 2, "vwap": 86.5}
{"close": 4.0, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "NRG261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "NRG", "unix_timestamp": 1706553600, "volume": 3, "vwap": 4.0}
{"close": 138.72, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 138.77, "low": 138.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.77, "option_symbol": "NVDA260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706553600, "volume": 5, "vwap": 138.73}
{"close": 144.15, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 144.2, "low": 144.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.2, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706553600, "volume": 5, "vwap": 144.16}
{"close": 95.1, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 95.25, "low": 95.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.25, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706553600, "volume": 2, "vwap": 95.175}
{"close": 176.3, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 176.3, "low": 176.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 176.3, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706553600, "volume": 1, "vwap": 176.3}
{"close": 60.59, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 60.59, "low": 60.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.59, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553600, "volume": 2, "vwap": 60.59}
{"close": 56.75, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 56.75, "low": 56.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553600, "volume": 2, "vwap": 56.75}
{"close": 30.15, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706553600, "volume": 240, "vwap": 30.15125}
{"close": 22.5, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553600, "volume": 2, "vwap": 22.5}
{"close": 14.71, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-06-18", "high": 14.71, "low": 14.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.71, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553600, "volume": 4, "vwap": 14.71}
{"close": 14.0, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "UBER261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706553600, "volume": 10, "vwap": 14.0}
{"close": 11.15, "date": "2024-01-29", "datetime": "2024-01-29T18:40:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "UBER261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706553600, "volume": 10, "vwap": 11.15}
{"close": 2.75, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 3.83, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706553900, "volume": 28, "vwap": 2.786786}
{"close": 3.27, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 3.27, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 9, "underlying_symbol": "AAL", "unix_timestamp": 1706553900, "volume": 153, "vwap": 2.132484}
{"close": 54.5, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706553900, "volume": 1, "vwap": 54.5}
{"close": 24.85, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 24.85, "low": 24.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.85, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706553900, "volume": 1, "vwap": 24.85}
{"close": 94.7, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 94.7, "low": 94.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.7, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706553900, "volume": 1, "vwap": 94.7}
{"close": 52.17, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 52.17, "low": 52.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.17, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706553900, "volume": 1, "vwap": 52.17}
{"close": 23.7, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 23.7, "low": 23.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.69, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706553900, "volume": 10, "vwap": 23.697}
{"close": 15.5, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706553900, "volume": 1, "vwap": 15.5}
{"close": 3.21, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 3.21, "low": 3.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.21, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "CCL", "unix_timestamp": 1706553900, "volume": 10, "vwap": 3.21}
{"close": 24.29, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 24.29, "low": 24.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.29, "option_symbol": "GDX261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706553900, "volume": 1, "vwap": 24.29}
{"close": 3.0, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706553900, "volume": 1, "vwap": 3.0}
{"close": 0.24, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 0.5, "low": 0.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.5, "option_symbol": "GDX261218P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1706553900, "volume": 2, "vwap": 0.37}
{"close": 26.25, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 26.25, "low": 26.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.25, "option_symbol": "GDX261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706553900, "volume": 1, "vwap": 26.25}
{"close": 25.62, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 25.62, "low": 25.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.62, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706553900, "volume": 20, "vwap": 25.62}
{"close": 114.0, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 114.0, "low": 114.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.0, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706553900, "volume": 3, "vwap": 114.0}
{"close": 2.15, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "META260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706553900, "volume": 2, "vwap": 2.13}
{"close": 86.5, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706553900, "volume": 1, "vwap": 86.5}
{"close": 25.25, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 25.25, "low": 25.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.25, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706553900, "volume": 1, "vwap": 25.25}
{"close": 62.15, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 62.15, "low": 62.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706553900, "volume": 2, "vwap": 62.15}
{"close": 20.0, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706553900, "volume": 10, "vwap": 20.0}
{"close": 62.71, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 62.71, "low": 62.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.71, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553900, "volume": 4, "vwap": 62.71}
{"close": 38.65, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 38.65, "low": 38.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.65, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553900, "volume": 2, "vwap": 38.65}
{"close": 3.2, "date": "2024-01-29", "datetime": "2024-01-29T18:45:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706553900, "volume": 4, "vwap": 3.2}
{"close": 2.84, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.9, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706554200, "volume": 50, "vwap": 2.8118}
{"close": 2.12, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.35, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 13, "underlying_symbol": "AAL", "unix_timestamp": 1706554200, "volume": 232, "vwap": 2.144828}
{"close": 33.9, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 33.9, "low": 33.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706554200, "volume": 10, "vwap": 33.9}
{"close": 23.81, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 23.81, "low": 23.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.81, "option_symbol": "GDX261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706554200, "volume": 1, "vwap": 23.81}
{"close": 2.17, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.17, "option_symbol": "GDX261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706554200, "volume": 1, "vwap": 2.17}
{"close": 27.35, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 27.35, "low": 27.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.35, "option_symbol": "GDX261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706554200, "volume": 1, "vwap": 27.35}
{"close": 7.65, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706554200, "volume": 2, "vwap": 7.65}
{"close": 4.39, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 4.39, "low": 4.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.39, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706554200, "volume": 1, "vwap": 4.39}
{"close": 30.19, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 30.19, "low": 30.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.19, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706554200, "volume": 10, "vwap": 30.19}
{"close": 55.87, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 55.87, "low": 55.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.87, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706554200, "volume": 3, "vwap": 55.87}
{"close": 6.76, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 6.76, "low": 6.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.76, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706554200, "volume": 1, "vwap": 6.76}
{"close": 57.0, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706554200, "volume": 1, "vwap": 57.0}
{"close": 42.0, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706554200, "volume": 2, "vwap": 42.0}
{"close": 105.3, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 105.3, "low": 105.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.3, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 6, "vwap": 105.3}
{"close": 84.4, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 84.4, "low": 84.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.4, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 2, "vwap": 84.4}
{"close": 60.7, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 60.7, "low": 60.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 2, "vwap": 60.7}
{"close": 47.0, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 2, "vwap": 47.0}
{"close": 30.3, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 4, "vwap": 30.3}
{"close": 28.5, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 2, "vwap": 28.5}
{"close": 14.79, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 14.79, "low": 14.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.79, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 2, "vwap": 14.79}
{"close": 12.2, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 2, "vwap": 12.2}
{"close": 11.1, "date": "2024-01-29", "datetime": "2024-01-29T18:50:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554200, "volume": 2, "vwap": 11.1}
{"close": 9.56, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 9.56, "low": 9.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.56, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706554500, "volume": 20, "vwap": 9.56}
{"close": 1.62, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.62, "low": 1.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.62, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706554500, "volume": 2, "vwap": 1.62}
{"close": 9.2, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706554500, "volume": 1, "vwap": 9.2}
{"close": 7.65, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706554500, "volume": 2, "vwap": 7.65}
{"close": 30.13, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.13, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706554500, "volume": 20, "vwap": 30.065}
{"close": 63.58, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 63.58, "low": 63.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.58, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706554500, "volume": 1, "vwap": 63.58}
{"close": 67.78, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 67.78, "low": 67.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.78, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706554500, "volume": 1, "vwap": 67.78}
{"close": 1.25, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.25, "low": 1.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.25, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706554500, "volume": 5, "vwap": 1.25}
{"close": 62.1, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 62.2, "low": 62.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706554500, "volume": 2, "vwap": 62.15}
{"close": 77.0, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706554500, "volume": 2, "vwap": 77.0}
{"close": 35.0, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706554500, "volume": 1, "vwap": 35.0}
{"close": 30.2, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554500, "volume": 4, "vwap": 30.2}
{"close": 18.65, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554500, "volume": 2, "vwap": 18.65}
{"close": 20.45, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.45, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554500, "volume": 2, "vwap": 20.45}
{"close": 26.13, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 26.13, "low": 26.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.13, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554500, "volume": 2, "vwap": 26.13}
{"close": 3.5, "date": "2024-01-29", "datetime": "2024-01-29T18:55:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "UBER260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706554500, "volume": 1, "vwap": 3.5}
{"close": 2.16, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.16, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 22, "underlying_symbol": "AAL", "unix_timestamp": 1706554800, "volume": 236, "vwap": 2.140339}
{"close": 1.45, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706554800, "volume": 1, "vwap": 1.45}
{"close": 38.5, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706554800, "volume": 17, "vwap": 38.5}
{"close": 9.54, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 9.54, "low": 9.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.54, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706554800, "volume": 30, "vwap": 9.54}
{"close": 1.48, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.52, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706554800, "volume": 30, "vwap": 1.497333}
{"close": 7.6, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706554800, "volume": 2, "vwap": 7.6}
{"close": 242.2, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 242.2, "low": 242.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 242.2, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706554800, "volume": 1, "vwap": 242.2}
{"close": 62.2, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 62.2, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706554800, "volume": 2, "vwap": 62.1}
{"close": 2.7, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706554800, "volume": 1, "vwap": 2.7}
{"close": 2.99, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.99, "low": 2.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.99, "option_symbol": "SPY261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706554800, "volume": 1, "vwap": 2.99}
{"close": 109.75, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 109.75, "low": 109.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.75, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554800, "volume": 2, "vwap": 109.75}
{"close": 84.4, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 84.4, "low": 84.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.4, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706554800, "volume": 4, "vwap": 84.4}
{"close": 63.0, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554800, "volume": 2, "vwap": 63.0}
{"close": 57.05, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 57.05, "low": 57.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.05, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554800, "volume": 6, "vwap": 57.05}
{"close": 20.21, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.21, "low": 20.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.21, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554800, "volume": 18, "vwap": 20.21}
{"close": 18.25, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.11, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706554800, "volume": 20, "vwap": 18.124}
{"close": 17.25, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706554800, "volume": 2, "vwap": 17.25}
{"close": 17.0, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706554800, "volume": 8, "vwap": 17.0}
{"close": 10.0, "date": "2024-01-29", "datetime": "2024-01-29T19:00:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706554800, "volume": 1, "vwap": 10.0}
{"close": 1.26, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.23, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706555100, "volume": 20, "vwap": 1.245}
{"close": 2.14, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.14, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706555100, "volume": 1, "vwap": 2.14}
{"close": 1.6, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1706555100, "volume": 86, "vwap": 1.574419}
{"close": 1.23, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 1.23, "low": 1.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.2, "option_symbol": "AAL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706555100, "volume": 50, "vwap": 1.215}
{"close": 0.35, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 0.35, "low": 0.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.35, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706555100, "volume": 1, "vwap": 0.35}
{"close": 38.86, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 38.86, "low": 38.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.86, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706555100, "volume": 27, "vwap": 38.86}
{"close": 26.15, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 26.15, "low": 26.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.15, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706555100, "volume": 1, "vwap": 26.15}
{"close": 42.9, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.9, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706555100, "volume": 1, "vwap": 42.9}
{"close": 36.93, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 36.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706555100, "volume": 12, "vwap": 37.108333}
{"close": 197.85, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 197.85, "low": 197.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.85, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706555100, "volume": 1, "vwap": 197.85}
{"close": 146.25, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 146.25, "low": 146.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.25, "option_symbol": "META260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706555100, "volume": 3, "vwap": 146.25}
{"close": 105.9, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 105.9, "low": 105.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.9, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706555100, "volume": 3, "vwap": 105.9}
{"close": 52.4, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 52.4, "low": 52.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.4, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706555100, "volume": 5, "vwap": 52.4}
{"close": 44.8, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 44.8, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.8, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706555100, "volume": 5, "vwap": 44.8}
{"close": 86.5, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706555100, "volume": 6, "vwap": 86.5}
{"close": 363.0, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 363.0, "low": 363.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 363.0, "option_symbol": "NVDA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555100, "volume": 2, "vwap": 363.0}
{"close": 215.0, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.0, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555100, "volume": 1, "vwap": 215.0}
{"close": 202.23, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 202.23, "low": 201.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.18, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706555100, "volume": 2, "vwap": 201.705}
{"close": 64.55, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 64.55, "low": 64.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.55, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555100, "volume": 1, "vwap": 64.55}
{"close": 62.2, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 62.2, "low": 62.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555100, "volume": 1, "vwap": 62.2}
{"close": 131.58, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-12-18", "high": 131.58, "low": 131.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.58, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555100, "volume": 1, "vwap": 131.58}
{"close": 79.25, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 79.25, "low": 79.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555100, "volume": 2, "vwap": 79.25}
{"close": 50.33, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 50.33, "low": 50.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.33, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555100, "volume": 2, "vwap": 50.33}
{"close": 39.0, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555100, "volume": 2, "vwap": 39.0}
{"close": 26.0, "date": "2024-01-29", "datetime": "2024-01-29T19:05:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555100, "volume": 6, "vwap": 26.0}
{"close": 2.15, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706555400, "volume": 5, "vwap": 2.15}
{"close": 1.66, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.66, "low": 1.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.47, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706555400, "volume": 11, "vwap": 1.573636}
{"close": 1.23, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.33, "low": 1.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.28, "option_symbol": "AAL261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1706555400, "volume": 23, "vwap": 1.293043}
{"close": 1.03, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 1.03, "low": 0.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.95, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 15, "underlying_symbol": "AAL", "unix_timestamp": 1706555400, "volume": 20, "vwap": 0.945}
{"close": 22.59, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 22.59, "low": 22.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.59, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706555400, "volume": 2, "vwap": 22.59}
{"close": 19.02, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 19.02, "low": 19.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.02, "option_symbol": "GOOGL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706555400, "volume": 1, "vwap": 19.02}
{"close": 47.65, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 47.65, "low": 47.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.65, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706555400, "volume": 2, "vwap": 47.65}
{"close": 41.85, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 41.85, "low": 41.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.85, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706555400, "volume": 3, "vwap": 41.85}
{"close": 34.4, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.4, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706555400, "volume": 2, "vwap": 34.4}
{"close": 20.8, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706555400, "volume": 1, "vwap": 20.8}
{"close": 9.3, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706555400, "volume": 1, "vwap": 9.3}
{"close": 4.4, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706555400, "volume": 1, "vwap": 4.4}
{"close": 199.98, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 199.98, "low": 199.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.98, "option_symbol": "META260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706555400, "volume": 1, "vwap": 199.98}
{"close": 173.5, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 173.5, "low": 172.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.0, "option_symbol": "MSFT261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706555400, "volume": 2, "vwap": 172.75}
{"close": 91.15, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 91.15, "low": 91.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.15, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706555400, "volume": 10, "vwap": 91.15}
{"close": 83.61, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 83.61, "low": 83.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.61, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706555400, "volume": 10, "vwap": 83.61}
{"close": 199.0, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 199.0, "low": 199.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555400, "volume": 2, "vwap": 199.0}
{"close": 90.0, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555400, "volume": 1, "vwap": 90.0}
{"close": 25.41, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 25.41, "low": 25.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.41, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706555400, "volume": 4, "vwap": 25.41}
{"close": 39.05, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 39.05, "low": 39.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.05, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555400, "volume": 2, "vwap": 39.05}
{"close": 34.5, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 34.5, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555400, "volume": 2, "vwap": 34.5}
{"close": 30.5, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706555400, "volume": 22, "vwap": 30.5}
{"close": 12.15, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 12.15, "low": 12.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.15, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555400, "volume": 8, "vwap": 12.15}
{"close": 11.72, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.72, "low": 11.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.71, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706555400, "volume": 16, "vwap": 11.715}
{"close": 11.2, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706555400, "volume": 86, "vwap": 11.213953}
{"close": 18.7, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555400, "volume": 2, "vwap": 18.7}
{"close": 40.02, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-06-18", "high": 40.02, "low": 40.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.02, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555400, "volume": 2, "vwap": 40.02}
{"close": 13.6, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 13.6, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706555400, "volume": 4, "vwap": 13.6}
{"close": 6.01, "date": "2024-01-29", "datetime": "2024-01-29T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 6.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.01, "option_symbol": "XOM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706555400, "volume": 1, "vwap": 6.01}
{"close": 2.17, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.17, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706555700, "volume": 1, "vwap": 2.17}
{"close": 36.27, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 36.27, "low": 36.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.27, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706555700, "volume": 4, "vwap": 36.27}
{"close": 3.25, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706555700, "volume": 4, "vwap": 3.25}
{"close": 2.94, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706555700, "volume": 4, "vwap": 2.9725}
{"close": 19.8, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706555700, "volume": 30, "vwap": 19.8}
{"close": 7.6, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706555700, "volume": 4, "vwap": 7.6}
{"close": 4.69, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.69, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706555700, "volume": 2, "vwap": 4.67}
{"close": 85.95, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 86.9, "low": 85.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.35, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1706555700, "volume": 6, "vwap": 86.45}
{"close": 309.3, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 309.3, "low": 309.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 309.3, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555700, "volume": 1, "vwap": 309.3}
{"close": 224.22, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 224.22, "low": 224.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.22, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555700, "volume": 1, "vwap": 224.22}
{"close": 197.19, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 197.19, "low": 197.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.19, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555700, "volume": 1, "vwap": 197.19}
{"close": 90.05, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 90.05, "low": 90.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706555700, "volume": 1, "vwap": 90.05}
{"close": 32.4, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706555700, "volume": 30, "vwap": 32.4}
{"close": 61.95, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 61.95, "low": 61.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706555700, "volume": 2, "vwap": 61.95}
{"close": 57.5, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555700, "volume": 2, "vwap": 57.5}
{"close": 50.5, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706555700, "volume": 8, "vwap": 50.425}
{"close": 47.32, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 47.32, "low": 47.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.32, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555700, "volume": 2, "vwap": 47.32}
{"close": 32.4, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555700, "volume": 2, "vwap": 32.4}
{"close": 30.65, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555700, "volume": 4, "vwap": 30.65}
{"close": 11.2, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.21, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 44, "underlying_symbol": "TSLA", "unix_timestamp": 1706555700, "volume": 592, "vwap": 11.200068}
{"close": 2.2, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706555700, "volume": 2, "vwap": 2.2}
{"close": 5.28, "date": "2024-01-29", "datetime": "2024-01-29T19:15:00Z", "expiration_date": "2026-12-18", "high": 5.28, "low": 5.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.28, "option_symbol": "XOM261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706555700, "volume": 1, "vwap": 5.28}
{"close": 51.25, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.25, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706556000, "volume": 30, "vwap": 51.25}
{"close": 42.2, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.2, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706556000, "volume": 1, "vwap": 42.2}
{"close": 16.79, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 16.79, "low": 16.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.79, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706556000, "volume": 1, "vwap": 16.79}
{"close": 34.19, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 34.19, "low": 34.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.19, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706556000, "volume": 15, "vwap": 34.19}
{"close": 4.59, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 4.59, "low": 4.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.59, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706556000, "volume": 1, "vwap": 4.59}
{"close": 20.5, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706556000, "volume": 1, "vwap": 20.5}
{"close": 99.67, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 99.67, "low": 99.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.67, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706556000, "volume": 1, "vwap": 99.67}
{"close": 91.07, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 91.07, "low": 91.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.07, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706556000, "volume": 1, "vwap": 91.07}
{"close": 107.52, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 107.52, "low": 107.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.52, "option_symbol": "MSFT261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706556000, "volume": 1, "vwap": 107.52}
{"close": 33.25, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 33.25, "low": 33.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.25, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706556000, "volume": 1, "vwap": 33.25}
{"close": 15.45, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706556000, "volume": 1, "vwap": 15.45}
{"close": 188.0, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 188.0, "low": 188.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.0, "option_symbol": "NFLX261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706556000, "volume": 1, "vwap": 188.0}
{"close": 164.0, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 164.0, "low": 164.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 164.0, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706556000, "volume": 1, "vwap": 164.0}
{"close": 184.42, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 184.42, "low": 184.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.42, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556000, "volume": 1, "vwap": 184.42}
{"close": 132.49, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 132.49, "low": 132.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.49, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556000, "volume": 1, "vwap": 132.49}
{"close": 193.92, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 193.92, "low": 193.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.92, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556000, "volume": 1, "vwap": 193.92}
{"close": 154.0, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 154.0, "low": 154.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706556000, "volume": 8, "vwap": 154.0}
{"close": 3.4, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "NVDA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556000, "volume": 30, "vwap": 3.4}
{"close": 89.08, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 89.08, "low": 89.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.08, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706556000, "volume": 1, "vwap": 89.08}
{"close": 79.58, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 79.58, "low": 79.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.58, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706556000, "volume": 1, "vwap": 79.58}
{"close": 57.4, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 57.4, "low": 57.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 57.4}
{"close": 41.7, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 41.7}
{"close": 39.2, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 39.2}
{"close": 34.6, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 34.6}
{"close": 32.5, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 32.5}
{"close": 30.66, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 30.66, "low": 30.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 14, "vwap": 30.608571}
{"close": 17.45, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 17.45, "low": 17.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.45, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 17.45}
{"close": 28.25, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 28.25}
{"close": 163.63, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 163.63, "low": 163.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 163.63, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 163.63}
{"close": 172.73, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-06-18", "high": 172.73, "low": 172.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.73, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556000, "volume": 2, "vwap": 172.73}
{"close": 25.0, "date": "2024-01-29", "datetime": "2024-01-29T19:20:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "UBER261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706556000, "volume": 4, "vwap": 25.0}
{"close": 54.5, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "AAPL260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706556300, "volume": 25, "vwap": 54.5}
{"close": 2.14, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.16, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706556300, "volume": 2, "vwap": 2.15}
{"close": 6.5, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706556300, "volume": 20, "vwap": 6.5}
{"close": 15.05, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 15.05, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.05, "option_symbol": "COF261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1706556300, "volume": 3, "vwap": 15.05}
{"close": 33.05, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 33.05, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706556300, "volume": 3, "vwap": 33.05}
{"close": 19.75, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 19.75, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.75, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706556300, "volume": 1, "vwap": 19.75}
{"close": 8.0, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706556300, "volume": 1, "vwap": 8.0}
{"close": 10.26, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 10.26, "low": 10.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.26, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706556300, "volume": 10, "vwap": 10.26}
{"close": 9.23, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.23, "low": 9.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.23, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706556300, "volume": 10, "vwap": 9.23}
{"close": 6.3, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706556300, "volume": 2, "vwap": 6.3}
{"close": 5.2, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706556300, "volume": 2, "vwap": 5.2}
{"close": 82.92, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 82.92, "low": 82.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.92, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706556300, "volume": 10, "vwap": 82.92}
{"close": 49.66, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 49.66, "low": 49.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.66, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706556300, "volume": 1, "vwap": 49.66}
{"close": 80.35, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 80.35, "low": 80.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.35, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706556300, "volume": 1, "vwap": 80.35}
{"close": 89.5, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.5, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706556300, "volume": 1, "vwap": 89.5}
{"close": 1.85, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 1.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706556300, "volume": 2, "vwap": 1.975}
{"close": 72.5, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.5, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556300, "volume": 1, "vwap": 72.5}
{"close": 85.1, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 85.1, "low": 85.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.1, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556300, "volume": 1, "vwap": 85.1}
{"close": 76.46, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 76.46, "low": 76.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.46, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556300, "volume": 25, "vwap": 76.46}
{"close": 53.96, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 53.96, "low": 53.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.96, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556300, "volume": 25, "vwap": 53.96}
{"close": 46.0, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556300, "volume": 1, "vwap": 46.0}
{"close": 61.9, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-12-18", "high": 61.9, "low": 61.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556300, "volume": 1, "vwap": 61.9}
{"close": 145.25, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 145.25, "low": 145.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.25, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 2, "vwap": 145.25}
{"close": 101.8, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 101.8, "low": 101.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.8, "option_symbol": "TSLA260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 8, "vwap": 101.8}
{"close": 82.0, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 6, "vwap": 82.0}
{"close": 79.4, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 79.4, "low": 79.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.4, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 2, "vwap": 79.4}
{"close": 65.15, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 65.15, "low": 65.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.15, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 10, "vwap": 65.15}
{"close": 57.2, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 2, "vwap": 57.2}
{"close": 39.0, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 2, "vwap": 39.0}
{"close": 36.58, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 36.58, "low": 36.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.58, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 4, "vwap": 36.58}
{"close": 30.55, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 4, "vwap": 30.55}
{"close": 24.0, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 2, "vwap": 24.0}
{"close": 20.31, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 20.31, "low": 20.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.31, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 4, "vwap": 20.31}
{"close": 15.65, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 15.65, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 2, "vwap": 15.65}
{"close": 13.5, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 12, "vwap": 13.5}
{"close": 30.27, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.27, "low": 30.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.27, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 4, "vwap": 30.27}
{"close": 89.5, "date": "2024-01-29", "datetime": "2024-01-29T19:25:00Z", "expiration_date": "2026-06-18", "high": 89.51, "low": 89.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.51, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706556300, "volume": 4, "vwap": 89.505}
{"close": 1.6, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.6, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706556600, "volume": 4, "vwap": 1.6}
{"close": 0.96, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 0.96, "low": 0.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.96, "option_symbol": "AAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706556600, "volume": 4, "vwap": 0.945}
{"close": 52.6, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 52.6, "low": 52.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.6, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706556600, "volume": 2, "vwap": 52.6}
{"close": 9.5, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 9.52, "low": 9.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.52, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706556600, "volume": 90, "vwap": 9.490556}
{"close": 62.92, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 62.92, "low": 62.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.92, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706556600, "volume": 1, "vwap": 62.92}
{"close": 12.23, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 12.23, "low": 12.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.23, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706556600, "volume": 1, "vwap": 12.23}
{"close": 8.2, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706556600, "volume": 1, "vwap": 8.2}
{"close": 13.1, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 13.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.1, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706556600, "volume": 1, "vwap": 13.1}
{"close": 50.83, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 50.83, "low": 50.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.83, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706556600, "volume": 1, "vwap": 50.83}
{"close": 79.3, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 79.38, "low": 79.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.38, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706556600, "volume": 2, "vwap": 79.34}
{"close": 6.6, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706556600, "volume": 2, "vwap": 6.6}
{"close": 75.41, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 75.41, "low": 75.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.41, "option_symbol": "NVDA260618C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556600, "volume": 1, "vwap": 75.41}
{"close": 73.56, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 73.56, "low": 73.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.56, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556600, "volume": 1, "vwap": 73.56}
{"close": 99.75, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 99.75, "low": 99.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.75, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556600, "volume": 24, "vwap": 99.75}
{"close": 92.39, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 92.39, "low": 92.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.39, "option_symbol": "NVDA261218C00990000", "option_type": "call", "strike_price": 990.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556600, "volume": 1, "vwap": 92.39}
{"close": 90.4, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 90.4, "low": 90.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.4, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556600, "volume": 1, "vwap": 90.4}
{"close": 116.0, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-12-18", "high": 116.0, "low": 116.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556600, "volume": 1, "vwap": 116.0}
{"close": 146.23, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 146.23, "low": 146.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.23, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556600, "volume": 2, "vwap": 146.23}
{"close": 82.3, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 82.3, "low": 82.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.3, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556600, "volume": 2, "vwap": 82.3}
{"close": 61.26, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 61.26, "low": 61.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.26, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556600, "volume": 30, "vwap": 61.26}
{"close": 15.0, "date": "2024-01-29", "datetime": "2024-01-29T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "UBER260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706556600, "volume": 3, "vwap": 15.0}
{"close": 34.0, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706556900, "volume": 5, "vwap": 34.0}
{"close": 22.4, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706556900, "volume": 8, "vwap": 22.4}
{"close": 12.05, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.05, "option_symbol": "BA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706556900, "volume": 2, "vwap": 12.05}
{"close": 3.5, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706556900, "volume": 5, "vwap": 3.5}
{"close": 5.0, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706556900, "volume": 2, "vwap": 5.0}
{"close": 37.5, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706556900, "volume": 10, "vwap": 37.5}
{"close": 10.0, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 10.09, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706556900, "volume": 90, "vwap": 10.046667}
{"close": 83.7, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 83.7, "low": 83.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.7, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706556900, "volume": 1, "vwap": 83.7}
{"close": 33.0, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706556900, "volume": 2, "vwap": 33.0}
{"close": 104.45, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 104.45, "low": 104.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.45, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706556900, "volume": 3, "vwap": 104.45}
{"close": 25.16, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 25.16, "low": 25.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.16, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706556900, "volume": 3, "vwap": 25.16}
{"close": 206.36, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 206.36, "low": 206.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.36, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556900, "volume": 1, "vwap": 206.36}
{"close": 197.97, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 197.97, "low": 197.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.97, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556900, "volume": 1, "vwap": 197.97}
{"close": 54.45, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 54.5, "low": 54.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706556900, "volume": 4, "vwap": 54.475}
{"close": 51.95, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 51.95, "low": 51.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.95, "option_symbol": "NVDA261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706556900, "volume": 1, "vwap": 51.95}
{"close": 67.55, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 67.55, "low": 67.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.55, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556900, "volume": 2, "vwap": 67.55}
{"close": 65.7, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.7, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556900, "volume": 2, "vwap": 65.7}
{"close": 32.45, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 32.45, "low": 32.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556900, "volume": 4, "vwap": 32.45}
{"close": 27.15, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 27.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556900, "volume": 2, "vwap": 27.15}
{"close": 300.63, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-06-18", "high": 300.63, "low": 300.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 300.63, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706556900, "volume": 2, "vwap": 300.63}
{"close": 33.27, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 33.27, "low": 33.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.27, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706556900, "volume": 1, "vwap": 33.27}
{"close": 6.75, "date": "2024-01-29", "datetime": "2024-01-29T19:35:00Z", "expiration_date": "2026-12-18", "high": 6.75, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.75, "option_symbol": "XOM261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706556900, "volume": 11, "vwap": 6.75}
{"close": 33.7, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 33.7, "low": 33.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.7, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706557200, "volume": 5, "vwap": 33.7}
{"close": 8.74, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 8.74, "low": 8.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.74, "option_symbol": "AAPL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706557200, "volume": 1, "vwap": 8.74}
{"close": 6.9, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706557200, "volume": 1, "vwap": 6.9}
{"close": 29.9, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.9, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706557200, "volume": 5, "vwap": 29.9}
{"close": 31.25, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 31.25, "low": 31.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.25, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706557200, "volume": 16, "vwap": 31.25}
{"close": 1.56, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.53, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 9, "underlying_symbol": "BAC", "unix_timestamp": 1706557200, "volume": 12, "vwap": 1.55}
{"close": 39.5, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706557200, "volume": 1, "vwap": 39.5}
{"close": 192.0, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 192.0, "low": 192.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.0, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706557200, "volume": 5, "vwap": 192.0}
{"close": 73.15, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 73.15, "low": 73.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.15, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706557200, "volume": 1, "vwap": 73.15}
{"close": 69.85, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 69.85, "low": 69.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.85, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706557200, "volume": 1, "vwap": 69.85}
{"close": 29.9, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.9, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706557200, "volume": 2, "vwap": 29.9}
{"close": 32.59, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 32.59, "low": 32.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.59, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706557200, "volume": 1, "vwap": 32.59}
{"close": 55.01, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 55.01, "low": 55.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.01, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706557200, "volume": 1, "vwap": 55.01}
{"close": 68.49, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 68.49, "low": 68.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.49, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706557200, "volume": 1, "vwap": 68.49}
{"close": 100.0, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706557200, "volume": 1, "vwap": 100.0}
{"close": 7.5, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706557200, "volume": 2, "vwap": 7.5}
{"close": 12.05, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.05, "option_symbol": "NVDA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706557200, "volume": 2, "vwap": 12.05}
{"close": 340.45, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 340.45, "low": 340.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 340.45, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706557200, "volume": 5, "vwap": 340.45}
{"close": 25.44, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-12-18", "high": 25.44, "low": 25.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.44, "option_symbol": "NVDA261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706557200, "volume": 5, "vwap": 25.44}
{"close": 57.5, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706557200, "volume": 18, "vwap": 57.5}
{"close": 44.4, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557200, "volume": 8, "vwap": 44.4}
{"close": 41.45, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 41.59, "low": 41.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.59, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706557200, "volume": 22, "vwap": 41.577273}
{"close": 11.3, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557200, "volume": 4, "vwap": 11.3}
{"close": 34.9, "date": "2024-01-29", "datetime": "2024-01-29T19:40:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.9, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557200, "volume": 8, "vwap": 34.9}
{"close": 2.14, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.16, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706557500, "volume": 5, "vwap": 2.162}
{"close": 57.82, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 57.82, "low": 57.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.82, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706557500, "volume": 31, "vwap": 57.82}
{"close": 29.9, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.9, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706557500, "volume": 5, "vwap": 29.9}
{"close": 9.55, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706557500, "volume": 1, "vwap": 9.55}
{"close": 6.65, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706557500, "volume": 30, "vwap": 6.65}
{"close": 7.6, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706557500, "volume": 1, "vwap": 7.6}
{"close": 105.02, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 105.02, "low": 105.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.01, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706557500, "volume": 22, "vwap": 105.013636}
{"close": 41.9, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 41.9, "low": 41.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.9, "option_symbol": "MSFT261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706557500, "volume": 2, "vwap": 41.9}
{"close": 54.0, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706557500, "volume": 2, "vwap": 54.0}
{"close": 15.2, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.2, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706557500, "volume": 1, "vwap": 15.2}
{"close": 8.45, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.45, "option_symbol": "NKE261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706557500, "volume": 1, "vwap": 8.45}
{"close": 4.75, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "SPY261218C00705000", "option_type": "call", "strike_price": 705.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706557500, "volume": 1, "vwap": 4.75}
{"close": 81.8, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 81.8, "low": 81.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.8, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 2, "vwap": 81.8}
{"close": 60.75, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.75, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 12, "vwap": 60.75}
{"close": 57.0, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 6, "vwap": 57.0}
{"close": 44.35, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 44.35, "low": 44.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 2, "vwap": 44.35}
{"close": 41.65, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 2, "vwap": 41.65}
{"close": 11.15, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 36, "vwap": 11.15}
{"close": 15.45, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 2, "vwap": 15.45}
{"close": 25.95, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 25.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 70, "vwap": 25.998571}
{"close": 34.82, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 34.82, "low": 34.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.82, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 2, "vwap": 34.82}
{"close": 42.5, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 2, "vwap": 42.5}
{"close": 104.65, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-06-18", "high": 104.65, "low": 104.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.65, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557500, "volume": 20, "vwap": 104.65}
{"close": 5.7, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706557500, "volume": 1, "vwap": 5.7}
{"close": 34.4, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 34.4, "low": 34.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.4, "option_symbol": "XLK261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "XLK", "unix_timestamp": 1706557500, "volume": 2, "vwap": 34.4}
{"close": 1.5, "date": "2024-01-29", "datetime": "2024-01-29T19:45:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "XOM261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706557500, "volume": 2, "vwap": 1.5}
{"close": 2.65, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706557800, "volume": 4, "vwap": 2.7}
{"close": 2.11, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706557800, "volume": 4, "vwap": 2.125}
{"close": 100.71, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 100.71, "low": 100.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.71, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706557800, "volume": 1, "vwap": 100.71}
{"close": 58.7, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 58.7, "low": 58.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.7, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706557800, "volume": 1, "vwap": 58.7}
{"close": 29.95, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 29.95, "low": 29.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.95, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706557800, "volume": 9, "vwap": 29.95}
{"close": 59.57, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 59.57, "low": 59.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.57, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706557800, "volume": 1, "vwap": 59.57}
{"close": 6.95, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.95, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706557800, "volume": 25, "vwap": 6.95}
{"close": 20.75, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706557800, "volume": 1, "vwap": 20.75}
{"close": 104.8, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 104.8, "low": 104.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706557800, "volume": 1, "vwap": 104.8}
{"close": 189.29, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 189.29, "low": 189.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.29, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706557800, "volume": 1, "vwap": 189.29}
{"close": 199.65, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 199.65, "low": 199.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.65, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706557800, "volume": 1, "vwap": 199.65}
{"close": 168.23, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-12-18", "high": 168.23, "low": 168.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.23, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706557800, "volume": 1, "vwap": 168.23}
{"close": 71.45, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 71.45, "low": 71.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.45, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 4, "vwap": 71.45}
{"close": 62.81, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 62.81, "low": 62.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.81, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 2, "vwap": 62.81}
{"close": 41.3, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 41.3, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 2, "vwap": 41.3}
{"close": 34.05, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 34.05, "low": 34.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.05, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 2, "vwap": 34.05}
{"close": 25.24, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 25.24, "low": 25.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.24, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 2, "vwap": 25.24}
{"close": 22.5, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 4, "vwap": 22.5}
{"close": 10.1, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 20, "vwap": 10.095}
{"close": 40.0, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 2, "vwap": 40.0}
{"close": 89.98, "date": "2024-01-29", "datetime": "2024-01-29T19:50:00Z", "expiration_date": "2026-06-18", "high": 89.98, "low": 89.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.9, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706557800, "volume": 6, "vwap": 89.953333}
{"close": 141.7, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 141.7, "low": 141.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.7, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706558100, "volume": 20, "vwap": 141.7}
{"close": 51.2, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 51.2, "low": 51.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.2, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706558100, "volume": 1, "vwap": 51.2}
{"close": 22.5, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706558100, "volume": 1, "vwap": 22.5}
{"close": 19.6, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706558100, "volume": 1, "vwap": 19.6}
{"close": 1.55, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 1.63, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.63, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706558100, "volume": 2, "vwap": 1.59}
{"close": 18.75, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 18.75, "low": 18.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.75, "option_symbol": "GOOGL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706558100, "volume": 1, "vwap": 18.75}
{"close": 21.2, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.2, "option_symbol": "GOOGL261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706558100, "volume": 5, "vwap": 21.2}
{"close": 4.75, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706558100, "volume": 40, "vwap": 4.75}
{"close": 3.31, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.31, "low": 3.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.31, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706558100, "volume": 1, "vwap": 3.31}
{"close": 189.45, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 189.45, "low": 189.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.45, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558100, "volume": 2, "vwap": 189.45}
{"close": 168.22, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 168.22, "low": 168.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.22, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558100, "volume": 2, "vwap": 168.22}
{"close": 124.1, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 124.1, "low": 124.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.1, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558100, "volume": 2, "vwap": 124.1}
{"close": 100.95, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 100.95, "low": 100.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.95, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558100, "volume": 2, "vwap": 100.95}
{"close": 152.04, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 152.04, "low": 152.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.04, "option_symbol": "SPY261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706558100, "volume": 1, "vwap": 152.04}
{"close": 108.24, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-12-18", "high": 108.24, "low": 108.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.24, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706558100, "volume": 1, "vwap": 108.24}
{"close": 146.5, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 146.5, "low": 146.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558100, "volume": 2, "vwap": 146.5}
{"close": 95.8, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 95.8, "low": 95.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.8, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558100, "volume": 60, "vwap": 95.8}
{"close": 72.0, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558100, "volume": 2, "vwap": 72.0}
{"close": 57.05, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706558100, "volume": 404, "vwap": 57.247624}
{"close": 34.3, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558100, "volume": 2, "vwap": 34.3}
{"close": 30.45, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.32, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706558100, "volume": 34, "vwap": 30.324706}
{"close": 20.35, "date": "2024-01-29", "datetime": "2024-01-29T19:55:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558100, "volume": 2, "vwap": 20.35}
{"close": 28.39, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 28.39, "low": 28.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.39, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706558400, "volume": 1, "vwap": 28.39}
{"close": 5.54, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 5.54, "low": 5.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.54, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706558400, "volume": 1, "vwap": 5.54}
{"close": 21.35, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.35, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706558400, "volume": 1, "vwap": 21.35}
{"close": 23.65, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.65, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706558400, "volume": 1, "vwap": 23.65}
{"close": 24.63, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 24.63, "low": 24.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.63, "option_symbol": "GOOGL261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706558400, "volume": 6, "vwap": 24.63}
{"close": 7.24, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.24, "low": 7.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.24, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706558400, "volume": 1, "vwap": 7.24}
{"close": 21.3, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 21.3, "low": 21.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.3, "option_symbol": "INTC260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706558400, "volume": 1, "vwap": 21.3}
{"close": 11.7, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706558400, "volume": 1, "vwap": 11.7}
{"close": 12.4, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706558400, "volume": 2, "vwap": 12.3}
{"close": 4.76, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.76, "low": 4.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.62, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1706558400, "volume": 6, "vwap": 4.668333}
{"close": 347.9, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 347.9, "low": 347.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 347.9, "option_symbol": "META260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706558400, "volume": 4, "vwap": 347.9}
{"close": 172.63, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 172.63, "low": 172.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.63, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706558400, "volume": 1, "vwap": 172.63}
{"close": 166.63, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 166.63, "low": 166.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.63, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706558400, "volume": 1, "vwap": 166.63}
{"close": 100.52, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 100.56, "low": 100.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.56, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706558400, "volume": 5, "vwap": 100.54}
{"close": 78.52, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 78.56, "low": 78.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.56, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706558400, "volume": 5, "vwap": 78.54}
{"close": 153.0, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 153.0, "low": 153.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706558400, "volume": 10, "vwap": 153.0}
{"close": 11.4, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706558400, "volume": 6, "vwap": 11.4}
{"close": 71.0, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706558400, "volume": 1, "vwap": 71.0}
{"close": 14.0, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "NRG261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NRG", "unix_timestamp": 1706558400, "volume": 2, "vwap": 14.0}
{"close": 72.0, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "NVDA260618P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558400, "volume": 1, "vwap": 72.0}
{"close": 311.05, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 311.05, "low": 311.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 311.05, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558400, "volume": 1, "vwap": 311.05}
{"close": 208.2, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 208.2, "low": 208.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.2, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558400, "volume": 1, "vwap": 208.2}
{"close": 200.0, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558400, "volume": 1, "vwap": 200.0}
{"close": 175.64, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 175.64, "low": 175.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.64, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558400, "volume": 1, "vwap": 175.64}
{"close": 7.5, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558400, "volume": 1, "vwap": 7.5}
{"close": 19.05, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 19.05, "low": 19.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.05, "option_symbol": "NVDA261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706558400, "volume": 1, "vwap": 19.05}
{"close": 24.83, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-12-18", "high": 24.83, "low": 24.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.83, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706558400, "volume": 30, "vwap": 24.83}
{"close": 77.4, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 77.4, "low": 77.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.4, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 2, "vwap": 77.4}
{"close": 50.85, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 50.85, "low": 50.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.85, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 2, "vwap": 50.85}
{"close": 41.65, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 1, "vwap": 41.65}
{"close": 39.35, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 39.35, "low": 39.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 2, "vwap": 39.35}
{"close": 30.74, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 30.74, "low": 30.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 4, "vwap": 30.72}
{"close": 21.48, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 21.48, "low": 21.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.48, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 8, "vwap": 21.48}
{"close": 20.3, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 20.3, "low": 20.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.3, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 2, "vwap": 20.3}
{"close": 13.75, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 4, "vwap": 13.75}
{"close": 120.25, "date": "2024-01-29", "datetime": "2024-01-29T20:00:00Z", "expiration_date": "2026-06-18", "high": 120.25, "low": 120.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.25, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558400, "volume": 2, "vwap": 120.25}
{"close": 2.75, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.78, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706558700, "volume": 14, "vwap": 2.752857}
{"close": 2.15, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706558700, "volume": 14, "vwap": 2.155}
{"close": 26.22, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 26.22, "low": 26.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.22, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706558700, "volume": 1, "vwap": 26.22}
{"close": 32.35, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 32.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.35, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706558700, "volume": 15, "vwap": 32.35}
{"close": 5.0, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706558700, "volume": 50, "vwap": 5.0}
{"close": 10.1, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 10.1, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.1, "option_symbol": "CCL261218C00008000", "option_type": "call", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706558700, "volume": 2, "vwap": 10.1}
{"close": 1.65, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "CLF261218P00013000", "option_type": "put", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706558700, "volume": 1, "vwap": 1.65}
{"close": 3.15, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706558700, "volume": 1, "vwap": 3.15}
{"close": 10.05, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706558700, "volume": 1, "vwap": 10.05}
{"close": 14.7, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706558700, "volume": 1, "vwap": 14.7}
{"close": 7.75, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 7.75, "low": 7.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706558700, "volume": 2, "vwap": 7.75}
{"close": 4.8, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706558700, "volume": 1, "vwap": 4.8}
{"close": 340.3, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 340.3, "low": 340.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 340.3, "option_symbol": "META260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706558700, "volume": 4, "vwap": 340.3}
{"close": 43.05, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 43.05, "low": 43.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.05, "option_symbol": "META260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706558700, "volume": 1, "vwap": 43.05}
{"close": 80.0, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706558700, "volume": 1, "vwap": 80.0}
{"close": 29.4, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 29.4, "low": 29.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.4, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706558700, "volume": 5, "vwap": 29.4}
{"close": 11.4, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706558700, "volume": 49, "vwap": 11.4}
{"close": 49.05, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 49.05, "low": 49.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.05, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706558700, "volume": 2, "vwap": 49.05}
{"close": 61.0, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 61.5, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 61.25}
{"close": 8.0, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "SPY261218C00675000", "option_type": "call", "strike_price": 675.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706558700, "volume": 1, "vwap": 8.0}
{"close": 80.15, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 80.15, "low": 80.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 80.15}
{"close": 66.2, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.2, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 66.2}
{"close": 59.75, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 59.75}
{"close": 58.0, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 58.0}
{"close": 54.5, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 54.5}
{"close": 30.9, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 11, "vwap": 30.918182}
{"close": 27.65, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 27.65, "low": 27.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.4, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 4, "vwap": 27.525}
{"close": 11.4, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 11.4}
{"close": 9.93, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 20, "vwap": 9.946}
{"close": 11.15, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 11.15}
{"close": 37.25, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-06-18", "high": 37.25, "low": 37.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.25, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706558700, "volume": 2, "vwap": 37.25}
{"close": 3.9, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.9, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "UAL261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706558700, "volume": 2, "vwap": 3.9}
{"close": 9.0, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "XLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706558700, "volume": 1, "vwap": 9.0}
{"close": 3.5, "date": "2024-01-29", "datetime": "2024-01-29T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706558700, "volume": 2, "vwap": 3.5}
{"close": 0.65, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 0.68, "low": 0.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.68, "option_symbol": "AAL260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706559000, "volume": 14, "vwap": 0.665}
{"close": 0.4, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.4, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706559000, "volume": 7, "vwap": 0.4}
{"close": 2.74, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706559000, "volume": 19, "vwap": 2.737895}
{"close": 2.15, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.14, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706559000, "volume": 11, "vwap": 2.145455}
{"close": 28.35, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706559000, "volume": 1, "vwap": 28.35}
{"close": 50.55, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 50.55, "low": 50.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.55, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559000, "volume": 1, "vwap": 50.55}
{"close": 9.3, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 9.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1706559000, "volume": 4, "vwap": 9.9125}
{"close": 9.9, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706559000, "volume": 1, "vwap": 9.9}
{"close": 12.25, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.55, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706559000, "volume": 2, "vwap": 12.4}
{"close": 67.7, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 67.7, "low": 67.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.7, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559000, "volume": 1, "vwap": 67.7}
{"close": 27.88, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 27.88, "low": 27.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.88, "option_symbol": "MSFT260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559000, "volume": 1, "vwap": 27.88}
{"close": 2.8, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "MSFT260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559000, "volume": 1, "vwap": 2.8}
{"close": 101.45, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 101.45, "low": 101.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.45, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559000, "volume": 1, "vwap": 101.45}
{"close": 49.05, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 49.05, "low": 49.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.05, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706559000, "volume": 5, "vwap": 49.05}
{"close": 4.77, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 4.77, "low": 4.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.77, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559000, "volume": 5, "vwap": 4.77}
{"close": 189.72, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 189.72, "low": 188.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.39, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1706559000, "volume": 10, "vwap": 189.055}
{"close": 181.62, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 181.62, "low": 180.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.47, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1706559000, "volume": 10, "vwap": 181.045}
{"close": 54.18, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 56.95, "low": 54.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.95, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706559000, "volume": 2, "vwap": 55.565}
{"close": 41.5, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706559000, "volume": 1, "vwap": 41.5}
{"close": 68.5, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.5, "option_symbol": "SPY261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706559000, "volume": 1, "vwap": 68.5}
{"close": 63.89, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 63.89, "low": 63.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.89, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 8, "vwap": 63.89}
{"close": 62.2, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 61.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.98, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 6, "vwap": 62.126667}
{"close": 44.88, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 44.88, "low": 44.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.88, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 2, "vwap": 44.88}
{"close": 34.9, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 2, "vwap": 34.9}
{"close": 32.8, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 2, "vwap": 32.8}
{"close": 30.9, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 4, "vwap": 30.95}
{"close": 17.6, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 2, "vwap": 17.6}
{"close": 14.4, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 4, "vwap": 14.4}
{"close": 13.75, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 2, "vwap": 13.75}
{"close": 9.95, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559000, "volume": 20, "vwap": 9.95}
{"close": 1.55, "date": "2024-01-29", "datetime": "2024-01-29T20:10:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706559000, "volume": 2, "vwap": 1.6}
{"close": 1.76, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 1.81, "low": 1.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.81, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706559300, "volume": 2, "vwap": 1.785}
{"close": 42.28, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 42.28, "low": 42.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.28, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706559300, "volume": 1, "vwap": 42.28}
{"close": 11.9, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706559300, "volume": 20, "vwap": 11.9}
{"close": 28.4, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.4, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559300, "volume": 3, "vwap": 28.4}
{"close": 13.5, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559300, "volume": 10, "vwap": 13.5}
{"close": 15.45, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706559300, "volume": 3, "vwap": 15.45}
{"close": 1.0, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 1.0, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706559300, "volume": 1, "vwap": 1.0}
{"close": 3.3, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706559300, "volume": 10, "vwap": 3.3}
{"close": 7.65, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706559300, "volume": 3, "vwap": 7.65}
{"close": 18.57, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 18.57, "low": 18.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.57, "option_symbol": "GOOGL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706559300, "volume": 1, "vwap": 18.57}
{"close": 20.0, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706559300, "volume": 3, "vwap": 20.0}
{"close": 12.6, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706559300, "volume": 1, "vwap": 12.6}
{"close": 35.88, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 35.88, "low": 35.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.88, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559300, "volume": 2, "vwap": 35.88}
{"close": 39.22, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 39.22, "low": 39.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.22, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559300, "volume": 1, "vwap": 39.22}
{"close": 42.69, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 42.69, "low": 42.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.69, "option_symbol": "META260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559300, "volume": 1, "vwap": 42.69}
{"close": 25.9, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.9, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559300, "volume": 1, "vwap": 25.9}
{"close": 48.85, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 48.85, "low": 48.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.85, "option_symbol": "MSFT260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559300, "volume": 2, "vwap": 48.85}
{"close": 34.85, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 34.85, "low": 34.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.85, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559300, "volume": 1, "vwap": 34.85}
{"close": 49.05, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 49.05, "low": 49.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.05, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559300, "volume": 3, "vwap": 49.05}
{"close": 312.15, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 312.15, "low": 312.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 312.15, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559300, "volume": 1, "vwap": 312.15}
{"close": 138.19, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 138.19, "low": 138.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.19, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559300, "volume": 3, "vwap": 138.19}
{"close": 106.07, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 106.07, "low": 106.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.07, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559300, "volume": 50, "vwap": 106.07}
{"close": 101.67, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 101.67, "low": 101.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.67, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559300, "volume": 50, "vwap": 101.67}
{"close": 86.89, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 87.67, "low": 86.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.67, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706559300, "volume": 5, "vwap": 86.998}
{"close": 79.52, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 79.52, "low": 79.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.52, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559300, "volume": 1, "vwap": 79.52}
{"close": 174.27, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 174.56, "low": 173.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.45, "option_symbol": "NVDA261218P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706559300, "volume": 5, "vwap": 174.13}
{"close": 242.99, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 242.99, "low": 242.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 242.99, "option_symbol": "NVDA261218P00800000", "option_type": "put", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559300, "volume": 1, "vwap": 242.99}
{"close": 80.0, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706559300, "volume": 1, "vwap": 80.0}
{"close": 71.2, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 71.2, "low": 71.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.2, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706559300, "volume": 1, "vwap": 71.2}
{"close": 110.2, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 110.2, "low": 110.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.2, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559300, "volume": 2, "vwap": 110.2}
{"close": 91.35, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 91.35, "low": 91.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.35, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559300, "volume": 2, "vwap": 91.35}
{"close": 58.2, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 58.2, "low": 58.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559300, "volume": 2, "vwap": 58.2}
{"close": 42.24, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706559300, "volume": 10, "vwap": 42.244}
{"close": 23.2, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706559300, "volume": 14, "vwap": 23.108572}
{"close": 15.09, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.09, "low": 15.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.09, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559300, "volume": 14, "vwap": 15.09}
{"close": 9.95, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706559300, "volume": 126, "vwap": 9.914286}
{"close": 18.38, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 18.38, "low": 18.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.38, "option_symbol": "XBI261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "XBI", "unix_timestamp": 1706559300, "volume": 37, "vwap": 18.38}
{"close": 115.5, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 115.5, "low": 115.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.5, "option_symbol": "XLK261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706559300, "volume": 1, "vwap": 115.5}
{"close": 59.5, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "XLK261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706559300, "volume": 1, "vwap": 59.5}
{"close": 52.5, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.5, "option_symbol": "XLK261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706559300, "volume": 1, "vwap": 52.5}
{"close": 8.0, "date": "2024-01-29", "datetime": "2024-01-29T20:15:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "XLK261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706559300, "volume": 1, "vwap": 8.0}
{"close": 2.69, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.69, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706559600, "volume": 9, "vwap": 2.69}
{"close": 2.17, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.17, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706559600, "volume": 1, "vwap": 2.17}
{"close": 11.0, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "AAPL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706559600, "volume": 1, "vwap": 11.0}
{"close": 9.85, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706559600, "volume": 1, "vwap": 9.85}
{"close": 44.1, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.1, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559600, "volume": 1, "vwap": 44.1}
{"close": 21.22, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 21.22, "low": 21.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.22, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559600, "volume": 20, "vwap": 21.22}
{"close": 14.54, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 14.54, "low": 14.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.54, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559600, "volume": 20, "vwap": 14.54}
{"close": 15.4, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706559600, "volume": 2, "vwap": 15.425}
{"close": 8.2, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "GDX261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "GDX", "unix_timestamp": 1706559600, "volume": 5, "vwap": 8.2}
{"close": 3.1, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706559600, "volume": 2, "vwap": 3.075}
{"close": 45.5, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706559600, "volume": 1, "vwap": 45.5}
{"close": 7.05, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.05, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706559600, "volume": 3, "vwap": 7.05}
{"close": 31.0, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706559600, "volume": 1, "vwap": 31.0}
{"close": 105.53, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 105.53, "low": 105.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.53, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559600, "volume": 1, "vwap": 105.53}
{"close": 103.15, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 103.15, "low": 103.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.15, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559600, "volume": 1, "vwap": 103.15}
{"close": 60.92, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 60.92, "low": 60.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.92, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559600, "volume": 4, "vwap": 60.92}
{"close": 52.78, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 52.78, "low": 52.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.78, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559600, "volume": 4, "vwap": 52.78}
{"close": 27.8, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559600, "volume": 1, "vwap": 27.8}
{"close": 41.41, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 41.41, "low": 41.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.41, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559600, "volume": 1, "vwap": 41.41}
{"close": 22.0, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559600, "volume": 4, "vwap": 22.0}
{"close": 19.49, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 19.49, "low": 19.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.49, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559600, "volume": 1, "vwap": 19.49}
{"close": 86.95, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 86.95, "low": 86.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.95, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706559600, "volume": 1, "vwap": 86.95}
{"close": 50.0, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706559600, "volume": 4, "vwap": 50.0}
{"close": 6.66, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.66, "low": 6.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.66, "option_symbol": "NCLH261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706559600, "volume": 3, "vwap": 6.66}
{"close": 7.5, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "NKE261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706559600, "volume": 1, "vwap": 7.5}
{"close": 170.85, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 170.85, "low": 170.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.85, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559600, "volume": 2, "vwap": 170.85}
{"close": 208.75, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 208.75, "low": 208.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.75, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559600, "volume": 1, "vwap": 208.75}
{"close": 115.45, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 115.45, "low": 115.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.45, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559600, "volume": 10, "vwap": 115.45}
{"close": 101.7, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 101.7, "low": 101.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.7, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559600, "volume": 10, "vwap": 101.7}
{"close": 70.15, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 70.15, "low": 70.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.15, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559600, "volume": 1, "vwap": 70.15}
{"close": 101.0, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 101.0, "low": 101.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559600, "volume": 35, "vwap": 101.0}
{"close": 74.5, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706559600, "volume": 2, "vwap": 74.5}
{"close": 59.5, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-12-18", "high": 59.5, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706559600, "volume": 1, "vwap": 59.5}
{"close": 66.4, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 66.4, "low": 66.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.35, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 6, "vwap": 66.363333}
{"close": 64.31, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 64.35, "low": 64.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.35, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 4, "vwap": 64.33}
{"close": 62.05, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 62.05, "low": 62.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.05, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 4, "vwap": 62.05}
{"close": 58.25, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 58.25, "low": 58.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 2, "vwap": 58.25}
{"close": 51.25, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 2, "vwap": 51.25}
{"close": 45.02, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 45.02, "low": 45.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.02, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 2, "vwap": 45.02}
{"close": 39.9, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 4, "vwap": 39.825}
{"close": 33.07, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 33.07, "low": 33.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.07, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 2, "vwap": 33.07}
{"close": 29.2, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.2, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 2, "vwap": 29.2}
{"close": 22.0, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 4, "vwap": 22.0}
{"close": 17.65, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 17.65, "low": 17.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.65, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 4, "vwap": 17.65}
{"close": 11.5, "date": "2024-01-29", "datetime": "2024-01-29T20:20:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559600, "volume": 2, "vwap": 11.5}
{"close": 10.0, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706559900, "volume": 1, "vwap": 10.0}
{"close": 96.19, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 96.19, "low": 96.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.19, "option_symbol": "AMZN260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559900, "volume": 1, "vwap": 96.19}
{"close": 52.93, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 52.93, "low": 52.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.93, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559900, "volume": 5, "vwap": 52.93}
{"close": 34.6, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 34.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559900, "volume": 10, "vwap": 34.6}
{"close": 30.43, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.43, "low": 30.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.43, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559900, "volume": 5, "vwap": 30.43}
{"close": 13.5, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559900, "volume": 10, "vwap": 13.5}
{"close": 7.1, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706559900, "volume": 1, "vwap": 7.1}
{"close": 2.7, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706559900, "volume": 10, "vwap": 2.7}
{"close": 45.0, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706559900, "volume": 3, "vwap": 45.0}
{"close": 5.4, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706559900, "volume": 1, "vwap": 5.4}
{"close": 11.3, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 11.45, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706559900, "volume": 5, "vwap": 11.39}
{"close": 10.55, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706559900, "volume": 1, "vwap": 10.55}
{"close": 4.8, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706559900, "volume": 2, "vwap": 4.8}
{"close": 6.85, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706559900, "volume": 4, "vwap": 6.825}
{"close": 11.9, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "IWM260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706559900, "volume": 5, "vwap": 11.9}
{"close": 5.0, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706559900, "volume": 2, "vwap": 4.975}
{"close": 115.23, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 115.23, "low": 115.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.23, "option_symbol": "META260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559900, "volume": 1, "vwap": 115.23}
{"close": 7.8, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "META260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706559900, "volume": 1, "vwap": 7.8}
{"close": 10.8, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559900, "volume": 4, "vwap": 10.8}
{"close": 313.25, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 313.25, "low": 313.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 313.25, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559900, "volume": 1, "vwap": 313.25}
{"close": 119.02, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 119.02, "low": 119.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.02, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559900, "volume": 1, "vwap": 119.02}
{"close": 78.6, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 78.72, "low": 78.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.38, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706559900, "volume": 4, "vwap": 78.5225}
{"close": 65.14, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 65.39, "low": 65.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.38, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706559900, "volume": 4, "vwap": 65.2425}
{"close": 75.36, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 75.36, "low": 75.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.36, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706559900, "volume": 1, "vwap": 75.36}
{"close": 129.88, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 129.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.0, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706559900, "volume": 4, "vwap": 129.9325}
{"close": 81.35, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 81.6, "low": 80.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.6, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706559900, "volume": 3, "vwap": 81.116667}
{"close": 78.3, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 78.3, "low": 78.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.3, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706559900, "volume": 45, "vwap": 78.3}
{"close": 68.92, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 68.92, "low": 68.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.92, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706559900, "volume": 2, "vwap": 68.92}
{"close": 147.1, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 147.1, "low": 147.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.1, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 147.1}
{"close": 85.95, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 85.95, "low": 85.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.95, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 85.95}
{"close": 81.2, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 81.2, "low": 81.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.2, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 81.2}
{"close": 70.85, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 71.15, "low": 70.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.05, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 8, "vwap": 70.975}
{"close": 64.84, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 64.84, "low": 64.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.84, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 64.84}
{"close": 62.5, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 4, "vwap": 62.5}
{"close": 60.85, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 60.85, "low": 60.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.85, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 60.85}
{"close": 58.9, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 58.9, "low": 58.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 100, "vwap": 58.9}
{"close": 55.12, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 55.12, "low": 55.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.12, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 55.12}
{"close": 40.2, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 40.2}
{"close": 35.4, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.39, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 4, "vwap": 35.395}
{"close": 31.1, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.1, "low": 31.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 31.1}
{"close": 23.5, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 23.5}
{"close": 16.2, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 16.2}
{"close": 13.33, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.33, "low": 13.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.33, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 13.33}
{"close": 12.18, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.16, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 500, "vwap": 12.2}
{"close": 11.58, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.56, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 500, "vwap": 11.6}
{"close": 9.85, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 40, "vwap": 9.85}
{"close": 23.75, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.75, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 4, "vwap": 23.75}
{"close": 30.0, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 30.0}
{"close": 39.3, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 39.3}
{"close": 41.85, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 41.85, "low": 41.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.85, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 41.85}
{"close": 44.5, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706559900, "volume": 2, "vwap": 44.5}
{"close": 0.76, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 0.76, "low": 0.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.75, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706559900, "volume": 2, "vwap": 0.755}
{"close": 15.5, "date": "2024-01-29", "datetime": "2024-01-29T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706559900, "volume": 3, "vwap": 15.5}
{"close": 134.85, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 134.85, "low": 134.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.85, "option_symbol": "AAPL260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706560200, "volume": 6, "vwap": 134.85}
{"close": 42.44, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 42.44, "low": 42.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.44, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706560200, "volume": 2, "vwap": 42.44}
{"close": 28.5, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 28.5, "low": 28.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.5, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706560200, "volume": 3, "vwap": 28.5}
{"close": 15.79, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 15.79, "low": 15.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.79, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706560200, "volume": 40, "vwap": 15.79}
{"close": 13.58, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 13.58, "low": 13.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.56, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706560200, "volume": 43, "vwap": 13.561395}
{"close": 15.35, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706560200, "volume": 2, "vwap": 15.35}
{"close": 122.0, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 122.0, "low": 122.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706560200, "volume": 1, "vwap": 122.0}
{"close": 20.55, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.55, "low": 20.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "C261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706560200, "volume": 5, "vwap": 20.55}
{"close": 2.7, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "CVX261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706560200, "volume": 20, "vwap": 2.7}
{"close": 11.3, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706560200, "volume": 4, "vwap": 11.3}
{"close": 2.7, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706560200, "volume": 10, "vwap": 2.7}
{"close": 4.85, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.85, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706560200, "volume": 2, "vwap": 4.85}
{"close": 6.9, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706560200, "volume": 2, "vwap": 6.9}
{"close": 229.1, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 229.1, "low": 229.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 229.1, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706560200, "volume": 1, "vwap": 229.1}
{"close": 4.29, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 4.29, "low": 4.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.29, "option_symbol": "NCLH261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706560200, "volume": 2, "vwap": 4.29}
{"close": 269.38, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 269.38, "low": 269.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 269.38, "option_symbol": "NFLX261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706560200, "volume": 20, "vwap": 269.38}
{"close": 256.63, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 256.63, "low": 256.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 256.63, "option_symbol": "NFLX261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706560200, "volume": 20, "vwap": 256.63}
{"close": 2.31, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.31, "option_symbol": "NVDA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 2.31}
{"close": 79.6, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 79.6, "low": 79.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.6, "option_symbol": "NVDA260618P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560200, "volume": 49, "vwap": 79.6}
{"close": 267.25, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 267.25, "low": 267.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 267.25, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 267.25}
{"close": 254.65, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 254.65, "low": 254.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 254.65, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560200, "volume": 1, "vwap": 254.65}
{"close": 139.82, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 139.82, "low": 139.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.82, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560200, "volume": 1, "vwap": 139.82}
{"close": 113.82, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 113.82, "low": 113.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.82, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560200, "volume": 1, "vwap": 113.82}
{"close": 83.0, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "NVDA261218P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560200, "volume": 1, "vwap": 83.0}
{"close": 134.7, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 134.7, "low": 134.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.7, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560200, "volume": 1, "vwap": 134.7}
{"close": 81.05, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 81.05, "low": 81.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.05, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560200, "volume": 1, "vwap": 81.05}
{"close": 78.35, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 78.4, "low": 78.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.4, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706560200, "volume": 8, "vwap": 78.35625}
{"close": 36.4, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 36.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.4, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560200, "volume": 1, "vwap": 36.4}
{"close": 148.59, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 148.59, "low": 148.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.59, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 148.59}
{"close": 81.25, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 81.25, "low": 81.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.25, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 81.25}
{"close": 58.82, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 58.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 22, "vwap": 58.897273}
{"close": 42.78, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 42.78, "low": 42.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.78, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 20, "vwap": 42.78}
{"close": 31.55, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.55, "low": 31.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.55, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 4, "vwap": 31.55}
{"close": 11.65, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.61, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 24, "vwap": 11.646667}
{"close": 9.86, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 9.86, "low": 9.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.86, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 9.86}
{"close": 39.25, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 39.25, "low": 39.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.25, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 39.25}
{"close": 44.45, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 44.45, "low": 44.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.45, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 44.45}
{"close": 49.65, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 49.65, "low": 49.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 49.65}
{"close": 61.7, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.7, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560200, "volume": 2, "vwap": 61.7}
{"close": 20.1, "date": "2024-01-29", "datetime": "2024-01-29T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "UAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1706560200, "volume": 3, "vwap": 20.233333}
{"close": 2.8, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.87, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706560500, "volume": 5, "vwap": 2.786}
{"close": 2.2, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.18, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1706560500, "volume": 7, "vwap": 2.177143}
{"close": 1.96, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.96, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706560500, "volume": 2, "vwap": 1.96}
{"close": 5.2, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706560500, "volume": 2, "vwap": 5.2}
{"close": 9.92, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 9.92, "low": 9.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.92, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706560500, "volume": 1, "vwap": 9.92}
{"close": 20.24, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.24, "low": 20.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.24, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706560500, "volume": 2, "vwap": 20.24}
{"close": 11.3, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706560500, "volume": 4, "vwap": 11.3}
{"close": 4.9, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706560500, "volume": 2, "vwap": 4.9}
{"close": 10.9, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706560500, "volume": 1, "vwap": 10.9}
{"close": 29.0, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706560500, "volume": 1, "vwap": 29.0}
{"close": 7.38, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 7.38, "low": 7.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.38, "option_symbol": "META260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706560500, "volume": 1, "vwap": 7.38}
{"close": 2.74, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "NVDA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706560500, "volume": 4, "vwap": 2.7375}
{"close": 3.25, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "NVDA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706560500, "volume": 4, "vwap": 3.2475}
{"close": 47.69, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 47.69, "low": 47.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.69, "option_symbol": "NVDA260618P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560500, "volume": 1, "vwap": 47.69}
{"close": 50.74, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 50.74, "low": 50.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.74, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560500, "volume": 1, "vwap": 50.74}
{"close": 197.8, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 197.8, "low": 197.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.8, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560500, "volume": 1, "vwap": 197.8}
{"close": 178.3, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 178.3, "low": 178.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.3, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560500, "volume": 1, "vwap": 178.3}
{"close": 55.85, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 55.85, "low": 55.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.85, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560500, "volume": 1, "vwap": 55.85}
{"close": 124.0, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 124.0, "low": 124.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560500, "volume": 1, "vwap": 124.0}
{"close": 78.37, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 78.37, "low": 78.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.37, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560500, "volume": 57, "vwap": 78.37}
{"close": 50.55, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 50.55, "low": 50.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.55, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706560500, "volume": 2, "vwap": 50.55}
{"close": 34.26, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 34.26, "low": 34.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.26, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560500, "volume": 1, "vwap": 34.26}
{"close": 23.35, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 23.35, "low": 23.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.35, "option_symbol": "SPY261218C00605000", "option_type": "call", "strike_price": 605.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560500, "volume": 6, "vwap": 23.35}
{"close": 13.95, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.95, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706560500, "volume": 10, "vwap": 13.925}
{"close": 20.47, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.47, "low": 20.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.47, "option_symbol": "SPY261218P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560500, "volume": 4, "vwap": 20.47}
{"close": 62.0, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560500, "volume": 1, "vwap": 62.0}
{"close": 62.52, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 62.53, "low": 62.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.53, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 4, "vwap": 62.525}
{"close": 58.75, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 2, "vwap": 58.75}
{"close": 51.6, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 2, "vwap": 51.6}
{"close": 45.28, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 45.28, "low": 45.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.28, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 8, "vwap": 45.28}
{"close": 42.45, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 42.45, "low": 42.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 12, "vwap": 42.45}
{"close": 40.1, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.1, "low": 40.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.1, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 8, "vwap": 40.1}
{"close": 31.31, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.35, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 40, "vwap": 31.318}
{"close": 17.8, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 17.9, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 62, "vwap": 17.864516}
{"close": 25.7, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 25.7, "low": 25.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.7, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 2, "vwap": 25.7}
{"close": 49.65, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-06-18", "high": 49.65, "low": 49.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560500, "volume": 4, "vwap": 49.65}
{"close": 20.1, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "UAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "UAL", "unix_timestamp": 1706560500, "volume": 2, "vwap": 20.1}
{"close": 4.7, "date": "2024-01-29", "datetime": "2024-01-29T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706560500, "volume": 1, "vwap": 4.7}
{"close": 39.22, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706560800, "volume": 2, "vwap": 39.31}
{"close": 34.51, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.51, "low": 34.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.48, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706560800, "volume": 5, "vwap": 34.498}
{"close": 22.9, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.9, "low": 22.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.9, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706560800, "volume": 1, "vwap": 22.9}
{"close": 14.65, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.6, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706560800, "volume": 5, "vwap": 14.636}
{"close": 12.2, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706560800, "volume": 10, "vwap": 12.2}
{"close": 19.25, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.25, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706560800, "volume": 1, "vwap": 19.25}
{"close": 8.95, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 8.95, "low": 8.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706560800, "volume": 5, "vwap": 8.95}
{"close": 16.55, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "GOOGL260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706560800, "volume": 7, "vwap": 16.557143}
{"close": 9.35, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.35, "option_symbol": "INTC260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706560800, "volume": 3, "vwap": 9.35}
{"close": 4.9, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706560800, "volume": 10, "vwap": 4.9}
{"close": 46.0, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 46.0, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706560800, "volume": 1, "vwap": 46.0}
{"close": 34.97, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.97, "low": 34.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.97, "option_symbol": "MSFT260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706560800, "volume": 1, "vwap": 34.97}
{"close": 17.81, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.81, "low": 17.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.81, "option_symbol": "MSFT260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706560800, "volume": 1, "vwap": 17.81}
{"close": 124.05, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 124.05, "low": 123.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.78, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706560800, "volume": 10, "vwap": 124.019}
{"close": 120.98, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 120.98, "low": 120.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.68, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706560800, "volume": 10, "vwap": 120.942}
{"close": 105.65, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 105.65, "low": 105.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.65, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706560800, "volume": 2, "vwap": 105.65}
{"close": 75.8, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 75.8, "low": 75.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.8, "option_symbol": "MSFT261218C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706560800, "volume": 1, "vwap": 75.8}
{"close": 11.2, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706560800, "volume": 2, "vwap": 11.2}
{"close": 9.5, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "NVDA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560800, "volume": 4, "vwap": 9.5}
{"close": 56.0, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560800, "volume": 1, "vwap": 56.0}
{"close": 42.0, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706560800, "volume": 1, "vwap": 42.0}
{"close": 78.15, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 78.15, "low": 78.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.15, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560800, "volume": 5, "vwap": 78.15}
{"close": 77.22, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 77.22, "low": 77.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.22, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560800, "volume": 1, "vwap": 77.22}
{"close": 72.15, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 72.15, "low": 72.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.15, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560800, "volume": 1, "vwap": 72.15}
{"close": 66.25, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 66.25, "low": 66.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.25, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560800, "volume": 1, "vwap": 66.25}
{"close": 25.0, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706560800, "volume": 10, "vwap": 25.0}
{"close": 19.5, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706560800, "volume": 10, "vwap": 19.5}
{"close": 80.56, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 80.56, "low": 80.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.56, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 2, "vwap": 80.56}
{"close": 64.21, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 64.21, "low": 63.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 6, "vwap": 64.12}
{"close": 62.08, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 62.08, "low": 62.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.08, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 2, "vwap": 62.08}
{"close": 60.25, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 60.25, "low": 60.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.25, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 2, "vwap": 60.25}
{"close": 58.3, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 2, "vwap": 58.3}
{"close": 42.4, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 42.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 10, "vwap": 42.32}
{"close": 31.0, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 2, "vwap": 31.0}
{"close": 17.76, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.83, "low": 17.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 38, "vwap": 17.776316}
{"close": 11.55, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 11.55, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 2, "vwap": 11.55}
{"close": 2.19, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 2, "vwap": 2.19}
{"close": 25.8, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-06-18", "high": 25.8, "low": 25.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.8, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706560800, "volume": 6, "vwap": 25.8}
{"close": 1.85, "date": "2024-01-29", "datetime": "2024-01-29T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.85, "option_symbol": "XOM261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706560800, "volume": 1, "vwap": 1.85}
{"close": 33.8, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.8, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706561100, "volume": 1, "vwap": 33.8}
{"close": 76.5, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 76.5, "low": 76.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.5, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706561100, "volume": 4, "vwap": 76.5}
{"close": 50.55, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 50.55, "low": 50.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.55, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561100, "volume": 1, "vwap": 50.55}
{"close": 39.16, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 39.16, "low": 39.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.16, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561100, "volume": 2, "vwap": 39.16}
{"close": 37.15, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.15, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561100, "volume": 1, "vwap": 37.15}
{"close": 26.7, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.7, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561100, "volume": 1, "vwap": 26.7}
{"close": 8.4, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706561100, "volume": 1, "vwap": 8.4}
{"close": 5.37, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.37, "low": 5.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.37, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706561100, "volume": 3, "vwap": 5.37}
{"close": 3.45, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706561100, "volume": 3, "vwap": 3.383333}
{"close": 48.25, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 48.25, "low": 48.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.25, "option_symbol": "IWM261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706561100, "volume": 3, "vwap": 48.25}
{"close": 102.7, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 102.7, "low": 102.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.7, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706561100, "volume": 1, "vwap": 102.7}
{"close": 27.6, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.6, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706561100, "volume": 1, "vwap": 27.6}
{"close": 19.0, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "MSFT260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 50, "vwap": 19.0}
{"close": 123.96, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 123.96, "low": 123.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.96, "option_symbol": "MSFT261218C00345000", "option_type": "call", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 10, "vwap": 123.96}
{"close": 120.89, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 120.89, "low": 120.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.89, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 10, "vwap": 120.89}
{"close": 85.0, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 2, "vwap": 85.0}
{"close": 73.63, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 73.63, "low": 73.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.63, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 1, "vwap": 73.63}
{"close": 34.7, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 34.7, "low": 34.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.7, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 5, "vwap": 34.7}
{"close": 25.05, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 25.05, "low": 25.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.05, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 10, "vwap": 25.05}
{"close": 11.1, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 18, "vwap": 11.1}
{"close": 31.0, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561100, "volume": 1, "vwap": 31.0}
{"close": 17.73, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.73, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 20, "vwap": 17.615}
{"close": 126.01, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 126.01, "low": 126.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.01, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 126.01}
{"close": 131.01, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 131.01, "low": 131.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.01, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 131.01}
{"close": 255.83, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 255.83, "low": 255.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 255.83, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 1, "vwap": 255.83}
{"close": 233.0, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 233.4, "low": 233.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 233.4, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 233.2}
{"close": 228.82, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 228.82, "low": 228.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.82, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 1, "vwap": 228.82}
{"close": 223.18, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 223.18, "low": 223.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 223.15, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 6, "vwap": 223.165}
{"close": 188.2, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 188.2, "low": 188.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.2, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 1, "vwap": 188.2}
{"close": 181.88, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 181.88, "low": 181.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.86, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 6, "vwap": 181.87}
{"close": 120.01, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 120.01, "low": 120.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.01, "option_symbol": "NVDA261218C00870000", "option_type": "call", "strike_price": 870.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 7, "vwap": 120.01}
{"close": 89.8, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 89.8, "low": 89.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.8, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 1, "vwap": 89.8}
{"close": 21.09, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 21.09, "low": 21.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.09, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 1, "vwap": 21.09}
{"close": 31.77, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 31.78, "low": 31.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.78, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 3, "vwap": 31.776667}
{"close": 61.0, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 61.0}
{"close": 44.33, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 44.33, "low": 44.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.33, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706561100, "volume": 2, "vwap": 44.33}
{"close": 13.06, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 13.06, "low": 13.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.06, "option_symbol": "SPY261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706561100, "volume": 67, "vwap": 13.06}
{"close": 40.23, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-12-18", "high": 40.23, "low": 40.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.23, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706561100, "volume": 18, "vwap": 40.23}
{"close": 97.35, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 97.4, "low": 97.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.18, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 8, "vwap": 97.3075}
{"close": 32.9, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.9, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 48, "vwap": 32.9}
{"close": 13.76, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 13.76, "low": 13.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.76, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 4, "vwap": 13.76}
{"close": 11.4, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 11.4}
{"close": 3.12, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.12, "low": 3.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.12, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 3.12}
{"close": 9.9, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 40, "vwap": 9.9}
{"close": 20.18, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 20.18, "low": 20.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.18, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 20.18}
{"close": 23.91, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.91, "low": 23.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.91, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 4, "vwap": 23.91}
{"close": 25.86, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 25.86, "low": 25.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.86, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 25.86}
{"close": 50.24, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 50.24, "low": 50.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.24, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 2, "vwap": 50.24}
{"close": 119.83, "date": "2024-01-29", "datetime": "2024-01-29T20:45:00Z", "expiration_date": "2026-06-18", "high": 119.83, "low": 119.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.83, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561100, "volume": 10, "vwap": 119.83}
{"close": 77.0, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561400, "volume": 12, "vwap": 77.0}
{"close": 41.74, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 41.74, "low": 41.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.74, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561400, "volume": 10, "vwap": 41.74}
{"close": 34.7, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561400, "volume": 3, "vwap": 34.7}
{"close": 13.65, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.65, "option_symbol": "AMZN260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561400, "volume": 1, "vwap": 13.65}
{"close": 19.13, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706561400, "volume": 2, "vwap": 19.165}
{"close": 24.9, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 24.9, "low": 24.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.9, "option_symbol": "C261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706561400, "volume": 1, "vwap": 24.9}
{"close": 14.73, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 14.73, "low": 14.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.73, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706561400, "volume": 15, "vwap": 14.73}
{"close": 3.45, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "IWM260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706561400, "volume": 2, "vwap": 3.45}
{"close": 158.5, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 158.5, "low": 158.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.5, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706561400, "volume": 1, "vwap": 158.5}
{"close": 105.0, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706561400, "volume": 2, "vwap": 105.0}
{"close": 67.6, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 67.6, "low": 67.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.6, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706561400, "volume": 5, "vwap": 67.6}
{"close": 203.0, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 203.0, "low": 203.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706561400, "volume": 1, "vwap": 203.0}
{"close": 252.09, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 252.09, "low": 251.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 251.95, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561400, "volume": 4, "vwap": 252.055}
{"close": 247.06, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 250.05, "low": 246.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 250.05, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706561400, "volume": 5, "vwap": 247.628}
{"close": 205.8, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 205.8, "low": 205.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.8, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561400, "volume": 1, "vwap": 205.8}
{"close": 75.42, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 75.42, "low": 75.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.42, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561400, "volume": 1, "vwap": 75.42}
{"close": 29.86, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 30.14, "low": 29.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.14, "option_symbol": "NVDA261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706561400, "volume": 4, "vwap": 30.0}
{"close": 42.36, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 42.36, "low": 42.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.14, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706561400, "volume": 4, "vwap": 42.25}
{"close": 77.0, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 78.79, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.79, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706561400, "volume": 4, "vwap": 77.4475}
{"close": 74.5, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-12-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706561400, "volume": 1, "vwap": 74.5}
{"close": 110.4, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 110.4, "low": 110.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.4, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561400, "volume": 2, "vwap": 110.4}
{"close": 97.2, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 97.52, "low": 97.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.52, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706561400, "volume": 4, "vwap": 97.36}
{"close": 62.05, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.25, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706561400, "volume": 44, "vwap": 62.061364}
{"close": 58.2, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 58.2, "low": 58.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561400, "volume": 4, "vwap": 58.2}
{"close": 45.07, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 45.07, "low": 45.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.07, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706561400, "volume": 120, "vwap": 45.07}
{"close": 42.27, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 42.27, "low": 42.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.27, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706561400, "volume": 120, "vwap": 42.27}
{"close": 13.75, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.85, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706561400, "volume": 112, "vwap": 13.861607}
{"close": 23.82, "date": "2024-01-29", "datetime": "2024-01-29T20:50:00Z", "expiration_date": "2026-06-18", "high": 23.82, "low": 23.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.82, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561400, "volume": 30, "vwap": 23.82}
{"close": 2.65, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706561700, "volume": 1, "vwap": 2.65}
{"close": 2.15, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.17, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.17, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706561700, "volume": 2, "vwap": 2.16}
{"close": 1.4, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 1.4, "low": 1.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.4, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706561700, "volume": 1, "vwap": 1.4}
{"close": 61.8, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 61.8, "low": 61.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.8, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706561700, "volume": 1, "vwap": 61.8}
{"close": 31.2, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706561700, "volume": 2, "vwap": 31.2}
{"close": 3.25, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706561700, "volume": 2, "vwap": 3.25}
{"close": 47.02, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 47.02, "low": 46.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.93, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706561700, "volume": 8, "vwap": 46.955}
{"close": 39.5, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706561700, "volume": 6, "vwap": 39.5}
{"close": 34.81, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 34.81, "low": 34.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.81, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561700, "volume": 2, "vwap": 34.81}
{"close": 30.3, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 30.3, "low": 30.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.3, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561700, "volume": 1, "vwap": 30.3}
{"close": 23.09, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.1, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706561700, "volume": 2, "vwap": 23.095}
{"close": 2.09, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.09, "low": 2.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.09, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561700, "volume": 1, "vwap": 2.09}
{"close": 15.3, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.3, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706561700, "volume": 1, "vwap": 15.3}
{"close": 57.92, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 57.92, "low": 57.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.92, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706561700, "volume": 1, "vwap": 57.92}
{"close": 31.3, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "CVX261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706561700, "volume": 1, "vwap": 31.3}
{"close": 17.03, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 17.03, "low": 17.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.03, "option_symbol": "DKNG260618C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706561700, "volume": 1, "vwap": 17.03}
{"close": 71.97, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 71.97, "low": 71.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.97, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706561700, "volume": 1, "vwap": 71.97}
{"close": 23.36, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 23.36, "low": 23.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.36, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706561700, "volume": 2, "vwap": 23.36}
{"close": 20.21, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 20.21, "low": 20.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.21, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706561700, "volume": 2, "vwap": 20.21}
{"close": 4.8, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706561700, "volume": 1, "vwap": 4.8}
{"close": 8.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706561700, "volume": 5, "vwap": 8.0}
{"close": 8.25, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706561700, "volume": 3, "vwap": 8.25}
{"close": 12.8, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "IWM260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706561700, "volume": 1, "vwap": 12.8}
{"close": 32.99, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 32.99, "low": 32.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.99, "option_symbol": "IWM261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706561700, "volume": 1, "vwap": 32.99}
{"close": 5.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.1, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706561700, "volume": 2, "vwap": 5.05}
{"close": 102.35, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 102.35, "low": 102.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.35, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706561700, "volume": 1, "vwap": 102.35}
{"close": 100.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706561700, "volume": 1, "vwap": 100.0}
{"close": 41.35, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.35, "option_symbol": "MSFT260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 5, "vwap": 41.35}
{"close": 90.98, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 90.98, "low": 90.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.98, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 1, "vwap": 90.98}
{"close": 88.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 87.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.5, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 11, "vwap": 87.954545}
{"close": 85.02, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 85.02, "low": 85.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.02, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 1, "vwap": 85.02}
{"close": 83.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 1, "vwap": 83.0}
{"close": 35.97, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 6, "vwap": 35.661667}
{"close": 23.2, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 1, "vwap": 23.2}
{"close": 29.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 10, "vwap": 29.0}
{"close": 48.87, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 48.87, "low": 48.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.87, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 1, "vwap": 48.87}
{"close": 53.35, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 53.35, "low": 53.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.35, "option_symbol": "MSFT261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706561700, "volume": 5, "vwap": 53.35}
{"close": 378.57, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 378.57, "low": 378.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 378.51, "option_symbol": "NVDA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 378.54}
{"close": 10.7, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 1, "vwap": 10.7}
{"close": 386.77, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 386.81, "low": 386.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 386.81, "option_symbol": "NVDA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 386.79}
{"close": 252.05, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 252.05, "low": 252.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 252.05, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 5, "vwap": 252.05}
{"close": 247.01, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 247.01, "low": 247.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 247.01, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 5, "vwap": 247.01}
{"close": 91.75, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 91.75, "low": 90.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.4, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 5, "vwap": 90.94}
{"close": 79.4, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 79.4, "low": 78.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.9, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 79.15}
{"close": 76.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 4, "vwap": 76.0}
{"close": 89.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "NVDA261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 5, "vwap": 89.0}
{"close": 96.15, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 96.15, "low": 96.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.15, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 5, "vwap": 96.15}
{"close": 134.35, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 134.35, "low": 134.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.35, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706561700, "volume": 4, "vwap": 134.35}
{"close": 24.97, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 24.97, "low": 24.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.97, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706561700, "volume": 9, "vwap": 24.97}
{"close": 81.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 81.0}
{"close": 54.8, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 54.8, "low": 54.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.8, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 54.8}
{"close": 48.25, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 48.25}
{"close": 42.6, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 42.8, "low": 42.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.8, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 8, "vwap": 42.6925}
{"close": 40.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 40.0}
{"close": 31.37, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.37, "low": 31.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.37, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 31.37}
{"close": 18.81, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.85, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 6, "vwap": 18.823333}
{"close": 11.57, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.58, "low": 11.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.58, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 40, "vwap": 11.572}
{"close": 3.15, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 3.15}
{"close": 6.0, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 6.0}
{"close": 16.75, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.75, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 16.75}
{"close": 25.75, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.75, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 25.75}
{"close": 44.6, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 44.6, "low": 44.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.6, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 44.6}
{"close": 68.55, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 68.55, "low": 68.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.55, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 68.55}
{"close": 119.04, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-06-18", "high": 119.04, "low": 119.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.04, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706561700, "volume": 2, "vwap": 119.04}
{"close": 5.7, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706561700, "volume": 2, "vwap": 5.7}
{"close": 0.8, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 0.82, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.82, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706561700, "volume": 2, "vwap": 0.81}
{"close": 11.8, "date": "2024-01-29", "datetime": "2024-01-29T20:55:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.08, "macro_treasury_yield_10y_observation_date": "2024-01-29", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-29", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706561700, "volume": 1, "vwap": 11.8}
{"close": 5.56, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.56, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706625000, "volume": 2, "vwap": 5.555}
{"close": 2.1, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706625000, "volume": 4, "vwap": 2.075}
{"close": 38.86, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.86, "low": 38.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.86, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706625000, "volume": 1, "vwap": 38.86}
{"close": 17.75, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.75, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706625000, "volume": 1, "vwap": 17.75}
{"close": 2.9, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.91, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706625000, "volume": 2, "vwap": 2.905}
{"close": 0.6, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 0.6, "low": 0.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.6, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706625000, "volume": 1, "vwap": 0.6}
{"close": 45.25, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625000, "volume": 2, "vwap": 45.25}
{"close": 39.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625000, "volume": 1, "vwap": 39.0}
{"close": 38.95, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.95, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625000, "volume": 2, "vwap": 38.95}
{"close": 7.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625000, "volume": 1, "vwap": 7.0}
{"close": 23.23, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 23.65, "low": 23.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.65, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706625000, "volume": 2, "vwap": 23.44}
{"close": 51.55, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 51.55, "low": 51.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.55, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625000, "volume": 10, "vwap": 51.55}
{"close": 6.3, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "BA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625000, "volume": 10, "vwap": 6.3}
{"close": 115.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625000, "volume": 1, "vwap": 115.0}
{"close": 22.65, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 22.65, "low": 22.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.65, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625000, "volume": 2, "vwap": 22.65}
{"close": 13.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625000, "volume": 10, "vwap": 13.0}
{"close": 6.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625000, "volume": 8, "vwap": 6.0}
{"close": 3.85, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.85, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706625000, "volume": 5, "vwap": 3.85}
{"close": 6.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706625000, "volume": 1, "vwap": 6.0}
{"close": 2.3, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "COF260618P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "COF", "unix_timestamp": 1706625000, "volume": 4, "vwap": 2.3}
{"close": 2.41, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.41, "low": 2.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.41, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1706625000, "volume": 2, "vwap": 2.41}
{"close": 8.95, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.95, "low": 8.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706625000, "volume": 1, "vwap": 8.95}
{"close": 8.7, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "DKNG260618P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706625000, "volume": 1, "vwap": 8.7}
{"close": 34.5, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706625000, "volume": 1, "vwap": 34.5}
{"close": 20.9, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706625000, "volume": 1, "vwap": 20.9}
{"close": 10.05, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706625000, "volume": 10, "vwap": 10.05}
{"close": 10.9, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706625000, "volume": 1, "vwap": 10.9}
{"close": 14.99, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.99, "low": 14.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.45, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706625000, "volume": 2, "vwap": 14.72}
{"close": 41.55, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 41.55, "low": 41.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.55, "option_symbol": "IWM261218P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706625000, "volume": 1, "vwap": 41.55}
{"close": 13.48, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.48, "low": 13.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.48, "option_symbol": "MET261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706625000, "volume": 1, "vwap": 13.48}
{"close": 131.55, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 131.55, "low": 131.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.55, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706625000, "volume": 1, "vwap": 131.55}
{"close": 125.8, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 125.8, "low": 125.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.8, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706625000, "volume": 1, "vwap": 125.8}
{"close": 65.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706625000, "volume": 1, "vwap": 65.0}
{"close": 75.72, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 75.72, "low": 75.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.72, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706625000, "volume": 2, "vwap": 75.72}
{"close": 72.39, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 72.39, "low": 72.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.39, "option_symbol": "MSFT260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706625000, "volume": 2, "vwap": 72.39}
{"close": 116.9, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 116.9, "low": 116.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.9, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706625000, "volume": 4, "vwap": 116.9}
{"close": 86.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706625000, "volume": 2, "vwap": 86.0}
{"close": 18.25, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 18.25, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706625000, "volume": 5, "vwap": 18.25}
{"close": 38.15, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 38.15, "low": 38.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.15, "option_symbol": "NFLX261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706625000, "volume": 2, "vwap": 38.15}
{"close": 218.95, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 218.95, "low": 218.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.95, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706625000, "volume": 5, "vwap": 218.95}
{"close": 228.45, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 228.45, "low": 228.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 228.45, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706625000, "volume": 2, "vwap": 228.45}
{"close": 160.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 160.0, "low": 160.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706625000, "volume": 4, "vwap": 160.0}
{"close": 103.5, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 103.5, "low": 103.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.5, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706625000, "volume": 1, "vwap": 103.5}
{"close": 2.3, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706625000, "volume": 1, "vwap": 2.3}
{"close": 6.2, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "SPY261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706625000, "volume": 3, "vwap": 6.2}
{"close": 14.3, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.3, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706625000, "volume": 2, "vwap": 14.15}
{"close": 152.85, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 152.85, "low": 152.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.85, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 4, "vwap": 152.85}
{"close": 89.1, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 89.1, "low": 87.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.5, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 10, "vwap": 88.14}
{"close": 68.5, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 68.5, "low": 68.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 2, "vwap": 68.5}
{"close": 65.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 1, "vwap": 65.0}
{"close": 61.25, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 61.7, "low": 61.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 8, "vwap": 61.5125}
{"close": 54.4, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 54.4, "low": 54.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 2, "vwap": 54.4}
{"close": 44.95, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 45.05, "low": 44.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.05, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 22, "vwap": 45.040909}
{"close": 33.68, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.68, "low": 33.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.68, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 2, "vwap": 33.68}
{"close": 31.35, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.35, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 2, "vwap": 31.35}
{"close": 29.1, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.1, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 6, "vwap": 29.1}
{"close": 21.2, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 21.2, "low": 21.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.2, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 60, "vwap": 21.2}
{"close": 18.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 26, "vwap": 18.0}
{"close": 12.8, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 1, "vwap": 12.8}
{"close": 12.0, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 4, "vwap": 12.0}
{"close": 18.21, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.21, "low": 18.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.21, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 2, "vwap": 18.21}
{"close": 25.25, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.25, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 6, "vwap": 25.166667}
{"close": 204.77, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-06-18", "high": 204.77, "low": 204.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.77, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625000, "volume": 2, "vwap": 204.77}
{"close": 6.9, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706625000, "volume": 1, "vwap": 6.9}
{"close": 9.25, "date": "2024-01-30", "datetime": "2024-01-30T14:30:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "XLF261218C00034000", "option_type": "call", "strike_price": 34.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706625000, "volume": 20, "vwap": 9.25}
{"close": 4.5, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "AMZN260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625300, "volume": 20, "vwap": 4.5}
{"close": 9.5, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625300, "volume": 15, "vwap": 9.5}
{"close": 12.3, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625300, "volume": 10, "vwap": 12.3}
{"close": 3.0, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "DKNG260618P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706625300, "volume": 5, "vwap": 3.0}
{"close": 7.26, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 7.26, "low": 7.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.26, "option_symbol": "GM260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706625300, "volume": 4, "vwap": 7.26}
{"close": 2.96, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 2.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706625300, "volume": 5, "vwap": 2.996}
{"close": 20.0, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706625300, "volume": 1, "vwap": 20.0}
{"close": 6.56, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706625300, "volume": 50, "vwap": 6.564}
{"close": 5.54, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706625300, "volume": 4, "vwap": 5.6575}
{"close": 5.19, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 5.34, "low": 5.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.34, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706625300, "volume": 2, "vwap": 5.265}
{"close": 31.73, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 31.73, "low": 31.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.73, "option_symbol": "MSFT260618P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706625300, "volume": 3, "vwap": 31.73}
{"close": 48.5, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706625300, "volume": 10, "vwap": 48.5}
{"close": 206.1, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 206.1, "low": 206.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.1, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706625300, "volume": 1, "vwap": 206.1}
{"close": 214.75, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 214.9, "low": 214.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 214.9, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706625300, "volume": 2, "vwap": 214.825}
{"close": 20.0, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706625300, "volume": 10, "vwap": 20.0}
{"close": 64.25, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 64.5, "low": 64.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 4, "vwap": 64.3125}
{"close": 46.75, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 46.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 15, "vwap": 46.916667}
{"close": 41.25, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 1, "vwap": 41.25}
{"close": 36.58, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 36.58, "low": 36.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.55, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 6, "vwap": 36.57}
{"close": 32.3, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 34, "vwap": 32.311765}
{"close": 29.0, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 22, "vwap": 29.0}
{"close": 14.8, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 6, "vwap": 14.8}
{"close": 12.6, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 2, "vwap": 12.6}
{"close": 12.03, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 12.03, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 3, "vwap": 12.01}
{"close": 2.19, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 2, "vwap": 2.19}
{"close": 46.88, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.88, "low": 46.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.88, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 7, "vwap": 46.88}
{"close": 61.28, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-06-18", "high": 61.28, "low": 61.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.28, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625300, "volume": 7, "vwap": 61.28}
{"close": 4.5, "date": "2024-01-30", "datetime": "2024-01-30T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "XLF261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706625300, "volume": 1, "vwap": 4.5}
{"close": 11.75, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706625600, "volume": 2, "vwap": 11.75}
{"close": 2.12, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.12, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625600, "volume": 1, "vwap": 2.12}
{"close": 57.46, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 57.46, "low": 57.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.46, "option_symbol": "BA261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625600, "volume": 1, "vwap": 57.46}
{"close": 55.0, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625600, "volume": 1, "vwap": 55.0}
{"close": 0.59, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 0.59, "low": 0.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.59, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706625600, "volume": 22, "vwap": 0.59}
{"close": 32.8, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706625600, "volume": 10, "vwap": 32.8}
{"close": 39.9, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.9, "low": 39.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.9, "option_symbol": "IWM260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706625600, "volume": 1, "vwap": 39.9}
{"close": 5.18, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 5.28, "low": 5.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.28, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706625600, "volume": 3, "vwap": 5.22}
{"close": 107.0, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 107.0, "low": 107.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706625600, "volume": 1, "vwap": 107.0}
{"close": 52.0, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706625600, "volume": 1, "vwap": 52.0}
{"close": 10.5, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "SPOT261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706625600, "volume": 1, "vwap": 10.5}
{"close": 77.0, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706625600, "volume": 14, "vwap": 77.0}
{"close": 68.26, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 68.26, "low": 68.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.26, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625600, "volume": 1, "vwap": 68.26}
{"close": 60.23, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 60.37, "low": 59.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706625600, "volume": 17, "vwap": 60.047647}
{"close": 41.4, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706625600, "volume": 20, "vwap": 41.4}
{"close": 38.75, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 38.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625600, "volume": 7, "vwap": 39.05}
{"close": 36.62, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.62, "low": 36.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706625600, "volume": 8, "vwap": 36.38625}
{"close": 32.3, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 32.3, "low": 32.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.26, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625600, "volume": 10, "vwap": 32.296}
{"close": 28.95, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.95, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625600, "volume": 2, "vwap": 28.95}
{"close": 12.0, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625600, "volume": 1, "vwap": 12.0}
{"close": 11.8, "date": "2024-01-30", "datetime": "2024-01-30T14:40:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706625600, "volume": 1, "vwap": 11.8}
{"close": 50.75, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.75, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706625900, "volume": 1, "vwap": 50.75}
{"close": 31.0, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706625900, "volume": 1, "vwap": 31.0}
{"close": 18.1, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706625900, "volume": 12, "vwap": 18.1}
{"close": 77.0, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625900, "volume": 1, "vwap": 77.0}
{"close": 39.3, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706625900, "volume": 2, "vwap": 39.3}
{"close": 42.7, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 42.7, "low": 42.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.7, "option_symbol": "BA261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706625900, "volume": 5, "vwap": 42.7}
{"close": 11.5, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706625900, "volume": 40, "vwap": 11.5}
{"close": 6.04, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.04, "low": 6.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.04, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706625900, "volume": 4, "vwap": 6.04}
{"close": 6.15, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706625900, "volume": 1, "vwap": 6.15}
{"close": 1.9, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 1.9, "low": 1.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.9, "option_symbol": "CCL261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706625900, "volume": 5, "vwap": 1.9}
{"close": 2.83, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.83, "low": 2.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.83, "option_symbol": "CLF261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706625900, "volume": 1, "vwap": 2.83}
{"close": 7.7, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706625900, "volume": 2, "vwap": 7.7}
{"close": 6.0, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706625900, "volume": 5, "vwap": 6.0}
{"close": 5.27, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 5.27, "low": 5.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706625900, "volume": 3, "vwap": 5.213333}
{"close": 41.2, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 41.2, "low": 41.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.2, "option_symbol": "IWM261218P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706625900, "volume": 1, "vwap": 41.2}
{"close": 28.25, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706625900, "volume": 1, "vwap": 28.25}
{"close": 74.52, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 74.53, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.53, "option_symbol": "MSFT261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706625900, "volume": 5, "vwap": 74.52}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706625900, "volume": 9, "vwap": 11.0}
{"close": 54.85, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 54.85, "low": 54.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.85, "option_symbol": "NKE261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706625900, "volume": 10, "vwap": 54.85}
{"close": 60.15, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 60.15, "low": 60.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.15, "option_symbol": "NVDA261218C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706625900, "volume": 15, "vwap": 60.15}
{"close": 15.8, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706625900, "volume": 10, "vwap": 15.8}
{"close": 2.05, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706625900, "volume": 2, "vwap": 2.325}
{"close": 3.1, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "SPY261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706625900, "volume": 1, "vwap": 3.1}
{"close": 71.01, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 71.01, "low": 71.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.01, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706625900, "volume": 1, "vwap": 71.01}
{"close": 68.55, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 68.55, "low": 68.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.55, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 1, "vwap": 68.55}
{"close": 64.45, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 64.45, "low": 64.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 2, "vwap": 64.45}
{"close": 53.66, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 53.66, "low": 53.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.66, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 1, "vwap": 53.66}
{"close": 50.15, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 50.15, "low": 50.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.15, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 1, "vwap": 50.15}
{"close": 46.85, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.8, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 4, "vwap": 46.825}
{"close": 32.55, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 5, "vwap": 32.53}
{"close": 28.9, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 28.9, "low": 28.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.9, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 2, "vwap": 28.9}
{"close": 24.57, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 24.57, "low": 24.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 6, "vwap": 24.411667}
{"close": 23.17, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.17, "low": 23.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.17, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 1, "vwap": 23.17}
{"close": 21.8, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.8, "low": 21.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.8, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 4, "vwap": 21.8}
{"close": 12.2, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 13, "vwap": 12.169231}
{"close": 15.05, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 15.08, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.08, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 3, "vwap": 15.06}
{"close": 18.18, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.18, "low": 18.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.18, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 1, "vwap": 18.18}
{"close": 21.55, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 2, "vwap": 21.55}
{"close": 29.5, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 1, "vwap": 29.5}
{"close": 95.22, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 95.41, "low": 95.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.41, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 7, "vwap": 95.365714}
{"close": 126.54, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-06-18", "high": 126.55, "low": 126.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.55, "option_symbol": "TSLA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706625900, "volume": 3, "vwap": 126.546667}
{"close": 0.83, "date": "2024-01-30", "datetime": "2024-01-30T14:45:00Z", "expiration_date": "2026-12-18", "high": 0.83, "low": 0.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.83, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706625900, "volume": 8, "vwap": 0.83}
{"close": 38.95, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 38.95, "low": 38.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.95, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626200, "volume": 1, "vwap": 38.95}
{"close": 30.61, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 30.61, "low": 30.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.61, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626200, "volume": 5, "vwap": 30.61}
{"close": 18.0, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626200, "volume": 1, "vwap": 18.0}
{"close": 22.48, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 22.48, "low": 22.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.48, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626200, "volume": 10, "vwap": 22.48}
{"close": 24.7, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.7, "low": 24.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.7, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626200, "volume": 10, "vwap": 24.7}
{"close": 65.9, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.9, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706626200, "volume": 15, "vwap": 65.9}
{"close": 39.6, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 39.98, "low": 39.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.98, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706626200, "volume": 4, "vwap": 39.7875}
{"close": 34.84, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 35.21, "low": 34.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706626200, "volume": 4, "vwap": 35.0225}
{"close": 8.25, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 8.25, "low": 8.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706626200, "volume": 4, "vwap": 8.25}
{"close": 19.25, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 19.25, "low": 19.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.25, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706626200, "volume": 1, "vwap": 19.25}
{"close": 7.6, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706626200, "volume": 10, "vwap": 7.65}
{"close": 0.67, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 0.67, "low": 0.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.67, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706626200, "volume": 21, "vwap": 0.67}
{"close": 3.15, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706626200, "volume": 40, "vwap": 3.15}
{"close": 10.7, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "DKNG260618C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706626200, "volume": 1, "vwap": 10.7}
{"close": 0.63, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 0.63, "low": 0.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.63, "option_symbol": "GM260618P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706626200, "volume": 16, "vwap": 0.63}
{"close": 9.0, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706626200, "volume": 1, "vwap": 9.0}
{"close": 6.01, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 6.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.01, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706626200, "volume": 700, "vwap": 6.01}
{"close": 7.0, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706626200, "volume": 5, "vwap": 7.0}
{"close": 5.2, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706626200, "volume": 2, "vwap": 5.225}
{"close": 301.06, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 301.06, "low": 301.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 301.06, "option_symbol": "META260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706626200, "volume": 5, "vwap": 301.06}
{"close": 157.28, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 157.29, "low": 157.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 157.1, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706626200, "volume": 4, "vwap": 157.1925}
{"close": 63.8, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.8, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706626200, "volume": 1, "vwap": 63.8}
{"close": 29.6, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 29.6, "low": 29.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.6, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706626200, "volume": 3, "vwap": 29.6}
{"close": 16.58, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 16.58, "low": 16.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.58, "option_symbol": "NKE261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706626200, "volume": 1, "vwap": 16.58}
{"close": 45.85, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.85, "option_symbol": "NVDA260618C01230000", "option_type": "call", "strike_price": 1230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626200, "volume": 5, "vwap": 45.85}
{"close": 39.08, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 39.08, "low": 38.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.75, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706626200, "volume": 2, "vwap": 38.915}
{"close": 255.78, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 255.78, "low": 255.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 255.78, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626200, "volume": 1, "vwap": 255.78}
{"close": 250.71, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 250.71, "low": 250.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 250.71, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626200, "volume": 1, "vwap": 250.71}
{"close": 174.0, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 174.0, "low": 174.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626200, "volume": 1, "vwap": 174.0}
{"close": 60.55, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 60.78, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706626200, "volume": 3, "vwap": 60.61}
{"close": 128.05, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 128.05, "low": 128.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.05, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626200, "volume": 1, "vwap": 128.05}
{"close": 52.74, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-12-18", "high": 52.74, "low": 52.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.74, "option_symbol": "SPY261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706626200, "volume": 1, "vwap": 52.74}
{"close": 75.5, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 75.5, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.5, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 2, "vwap": 75.5}
{"close": 65.14, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.14, "low": 64.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.66, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 6, "vwap": 64.82}
{"close": 63.0, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 1, "vwap": 63.0}
{"close": 60.55, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 60.55, "low": 60.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.55, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 4, "vwap": 60.55}
{"close": 53.49, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 53.49, "low": 53.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.49, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 4, "vwap": 53.49}
{"close": 41.88, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.88, "low": 41.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.88, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 2, "vwap": 41.88}
{"close": 32.8, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 20, "vwap": 32.8}
{"close": 25.9, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.9, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 100, "vwap": 25.9}
{"close": 24.56, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 24.56, "low": 24.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.56, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 2, "vwap": 24.56}
{"close": 23.2, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 10, "vwap": 23.2}
{"close": 12.12, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.21, "low": 12.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.21, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 3, "vwap": 12.15}
{"close": 5.8, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 40, "vwap": 5.8}
{"close": 14.9, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 2, "vwap": 14.9}
{"close": 21.36, "date": "2024-01-30", "datetime": "2024-01-30T14:50:00Z", "expiration_date": "2026-06-18", "high": 21.36, "low": 21.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.36, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706626200, "volume": 10, "vwap": 21.36}
{"close": 36.65, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.65, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706626500, "volume": 5, "vwap": 36.65}
{"close": 21.66, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.66, "low": 21.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.66, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626500, "volume": 1, "vwap": 21.66}
{"close": 3.9, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626500, "volume": 1, "vwap": 3.9}
{"close": 76.4, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 76.4, "low": 76.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.4, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706626500, "volume": 1, "vwap": 76.4}
{"close": 44.45, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 44.45, "low": 44.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.45, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706626500, "volume": 1, "vwap": 44.45}
{"close": 13.0, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706626500, "volume": 1, "vwap": 13.0}
{"close": 19.3, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706626500, "volume": 35, "vwap": 19.3}
{"close": 11.9, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.9, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706626500, "volume": 1, "vwap": 11.9}
{"close": 1.6, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.25, "option_symbol": "CCL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 3, "underlying_symbol": "CCL", "unix_timestamp": 1706626500, "volume": 3, "vwap": 1.466667}
{"close": 6.8, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706626500, "volume": 4, "vwap": 6.8}
{"close": 47.25, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 47.25, "low": 47.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.25, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706626500, "volume": 1, "vwap": 47.25}
{"close": 11.08, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 11.08, "low": 11.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.08, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706626500, "volume": 1, "vwap": 11.08}
{"close": 31.42, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 31.42, "low": 31.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.42, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706626500, "volume": 10, "vwap": 31.42}
{"close": 16.25, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.25, "option_symbol": "IWM260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706626500, "volume": 1, "vwap": 16.25}
{"close": 4.9, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 9, "underlying_symbol": "IWM", "unix_timestamp": 1706626500, "volume": 10, "vwap": 5.055}
{"close": 291.05, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 291.05, "low": 291.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 291.05, "option_symbol": "META260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706626500, "volume": 5, "vwap": 291.05}
{"close": 5.6, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "MGM261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1706626500, "volume": 1, "vwap": 5.6}
{"close": 108.04, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 108.04, "low": 108.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.04, "option_symbol": "MSFT260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706626500, "volume": 2, "vwap": 108.04}
{"close": 90.15, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 90.15, "low": 90.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.15, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626500, "volume": 1, "vwap": 90.15}
{"close": 80.44, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 80.44, "low": 80.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.44, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626500, "volume": 1, "vwap": 80.44}
{"close": 90.87, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 90.87, "low": 90.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.87, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626500, "volume": 1, "vwap": 90.87}
{"close": 88.75, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 88.75, "low": 88.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.75, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626500, "volume": 1, "vwap": 88.75}
{"close": 81.56, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 81.56, "low": 81.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.56, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626500, "volume": 1, "vwap": 81.56}
{"close": 52.0, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626500, "volume": 1, "vwap": 52.0}
{"close": 226.01, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 226.01, "low": 226.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 226.01, "option_symbol": "NFLX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706626500, "volume": 3, "vwap": 226.01}
{"close": 512.4, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 512.4, "low": 512.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 512.4, "option_symbol": "NVDA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 10, "vwap": 512.4}
{"close": 220.0, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 220.0, "low": 220.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.0, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 1, "vwap": 220.0}
{"close": 38.64, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.64, "low": 38.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.64, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 1, "vwap": 38.64}
{"close": 256.0, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 256.0, "low": 255.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 255.9, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 10, "vwap": 255.91}
{"close": 250.82, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 250.82, "low": 250.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 250.82, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 9, "vwap": 250.82}
{"close": 174.0, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 174.0, "low": 174.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 1, "vwap": 174.0}
{"close": 60.5, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 60.5, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 1, "vwap": 60.5}
{"close": 78.35, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 78.35, "low": 78.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.35, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 1, "vwap": 78.35}
{"close": 99.27, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 99.27, "low": 99.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.27, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626500, "volume": 1, "vwap": 99.27}
{"close": 152.25, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 152.25, "low": 152.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.25, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 10, "vwap": 152.25}
{"close": 103.86, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 103.86, "low": 103.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.86, "option_symbol": "TSLA260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 2, "vwap": 103.86}
{"close": 101.4, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 101.4, "low": 101.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.3, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 4, "vwap": 101.35}
{"close": 66.8, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 2, "vwap": 66.8}
{"close": 65.11, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 65.11, "low": 65.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.11, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 4, "vwap": 65.11}
{"close": 60.65, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 2, "vwap": 60.65}
{"close": 47.3, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 2, "vwap": 47.3}
{"close": 41.75, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 16, "vwap": 41.75}
{"close": 34.95, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.95, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 2, "vwap": 34.95}
{"close": 32.95, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.95, "low": 32.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.58, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 8, "vwap": 32.78}
{"close": 30.8, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 2, "vwap": 30.8}
{"close": 24.68, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 24.68, "low": 24.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.68, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 4, "vwap": 24.68}
{"close": 21.0, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626500, "volume": 2, "vwap": 21.0}
{"close": 15.76, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 15.76, "low": 15.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.76, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706626500, "volume": 2, "vwap": 15.76}
{"close": 14.25, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "UBER260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706626500, "volume": 1, "vwap": 14.25}
{"close": 17.85, "date": "2024-01-30", "datetime": "2024-01-30T14:55:00Z", "expiration_date": "2026-12-18", "high": 17.85, "low": 17.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706626500, "volume": 2, "vwap": 17.85}
{"close": 38.5, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626800, "volume": 1, "vwap": 38.5}
{"close": 2.7, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706626800, "volume": 1, "vwap": 2.7}
{"close": 49.65, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 49.65, "low": 49.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.4, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706626800, "volume": 2, "vwap": 49.525}
{"close": 44.35, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.35, "low": 44.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.35, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706626800, "volume": 1, "vwap": 44.35}
{"close": 50.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706626800, "volume": 3, "vwap": 50.0}
{"close": 35.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706626800, "volume": 1, "vwap": 35.0}
{"close": 6.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706626800, "volume": 1, "vwap": 6.0}
{"close": 3.2, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 9, "underlying_symbol": "C", "unix_timestamp": 1706626800, "volume": 84, "vwap": 3.189881}
{"close": 5.5, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706626800, "volume": 20, "vwap": 5.5}
{"close": 7.4, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "GM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706626800, "volume": 10, "vwap": 7.4}
{"close": 53.01, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 53.01, "low": 53.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.01, "option_symbol": "GOOGL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706626800, "volume": 1, "vwap": 53.01}
{"close": 2.97, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 2.97, "low": 2.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.96, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706626800, "volume": 2, "vwap": 2.965}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706626800, "volume": 1, "vwap": 11.0}
{"close": 4.35, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706626800, "volume": 5, "vwap": 4.35}
{"close": 4.9, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706626800, "volume": 1, "vwap": 4.9}
{"close": 107.5, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 107.5, "low": 107.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706626800, "volume": 2, "vwap": 107.25}
{"close": 51.56, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 51.56, "low": 51.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.56, "option_symbol": "META260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706626800, "volume": 1, "vwap": 51.56}
{"close": 82.65, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 82.65, "low": 82.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.65, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626800, "volume": 1, "vwap": 82.65}
{"close": 69.5, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626800, "volume": 4, "vwap": 69.5}
{"close": 36.2, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 36.2, "low": 36.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.2, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706626800, "volume": 2, "vwap": 36.2}
{"close": 16.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "NFLX261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706626800, "volume": 2, "vwap": 16.0}
{"close": 97.49, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 97.49, "low": 97.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.49, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706626800, "volume": 3, "vwap": 97.49}
{"close": 305.1, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 305.1, "low": 305.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 305.1, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626800, "volume": 1, "vwap": 305.1}
{"close": 175.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 175.0, "low": 175.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706626800, "volume": 1, "vwap": 175.0}
{"close": 73.56, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 73.56, "low": 71.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.88, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706626800, "volume": 8, "vwap": 73.35}
{"close": 72.58, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 72.58, "low": 72.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.3, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706626800, "volume": 2, "vwap": 72.44}
{"close": 100.4, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 100.4, "low": 100.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.4, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 100.4}
{"close": 85.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 85.0}
{"close": 83.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 83.5, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 4, "vwap": 83.25}
{"close": 68.36, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 68.36, "low": 68.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.36, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 68.36}
{"close": 64.8, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 64.8, "low": 64.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 64.8}
{"close": 60.3, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 60.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 4, "vwap": 61.15}
{"close": 50.43, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 50.43, "low": 50.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.43, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 6, "vwap": 50.43}
{"close": 44.2, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 24, "vwap": 44.183333}
{"close": 32.43, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.43, "low": 32.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.43, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 12, "vwap": 32.43}
{"close": 28.92, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 28.92, "low": 28.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.92, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 12, "vwap": 28.92}
{"close": 27.81, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 27.81, "low": 27.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.81, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 4, "vwap": 27.81}
{"close": 23.1, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 60, "vwap": 23.1}
{"close": 15.3, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 15.3, "low": 15.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.3, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 15.3}
{"close": 12.88, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.88, "low": 12.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.88, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 12.88}
{"close": 12.15, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.52, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 18, "vwap": 12.366667}
{"close": 7.52, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.52, "low": 7.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.52, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 7.52}
{"close": 9.55, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 9.55}
{"close": 10.88, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 10.88, "low": 10.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.88, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 10.88}
{"close": 16.5, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 10, "vwap": 16.5}
{"close": 21.5, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 8, "vwap": 21.5}
{"close": 41.0, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 2, "vwap": 41.0}
{"close": 101.88, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 101.88, "low": 101.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.88, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 12, "vwap": 101.88}
{"close": 117.45, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-06-18", "high": 117.45, "low": 117.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.45, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706626800, "volume": 12, "vwap": 117.45}
{"close": 19.88, "date": "2024-01-30", "datetime": "2024-01-30T15:00:00Z", "expiration_date": "2026-12-18", "high": 19.88, "low": 19.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.88, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706626800, "volume": 1, "vwap": 19.88}
{"close": 2.94, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 23, "underlying_symbol": "AAPL", "unix_timestamp": 1706627100, "volume": 131, "vwap": 2.952367}
{"close": 36.75, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.75, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706627100, "volume": 1, "vwap": 36.75}
{"close": 9.15, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 9.15, "low": 9.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.1, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706627100, "volume": 25, "vwap": 9.14}
{"close": 5.7, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706627100, "volume": 1, "vwap": 5.7}
{"close": 28.13, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 28.13, "low": 28.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.09, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1706627100, "volume": 20, "vwap": 28.098}
{"close": 5.5, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "GM261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706627100, "volume": 10, "vwap": 5.5}
{"close": 127.95, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 127.95, "low": 127.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.95, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627100, "volume": 1, "vwap": 127.95}
{"close": 53.0, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "META260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627100, "volume": 5, "vwap": 53.0}
{"close": 66.8, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 66.8, "low": 66.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.8, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627100, "volume": 1, "vwap": 66.8}
{"close": 88.0, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-12-18", "high": 88.9, "low": 88.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.9, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706627100, "volume": 2, "vwap": 88.45}
{"close": 67.0, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706627100, "volume": 1, "vwap": 67.0}
{"close": 174.91, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 174.91, "low": 174.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.91, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627100, "volume": 1, "vwap": 174.91}
{"close": 301.65, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-12-18", "high": 301.65, "low": 301.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 301.65, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627100, "volume": 1, "vwap": 301.65}
{"close": 175.1, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-12-18", "high": 175.1, "low": 175.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627100, "volume": 1, "vwap": 175.1}
{"close": 62.5, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "NVDA261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627100, "volume": 5, "vwap": 62.5}
{"close": 137.75, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-12-18", "high": 137.75, "low": 137.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.75, "option_symbol": "SPY261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706627100, "volume": 1, "vwap": 137.75}
{"close": 99.75, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 99.75, "low": 99.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.75, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 4, "vwap": 99.75}
{"close": 62.2, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 2, "vwap": 62.2}
{"close": 60.81, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 60.81, "low": 60.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 8, "vwap": 60.7075}
{"close": 32.6, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 22, "vwap": 32.586364}
{"close": 29.0, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 6, "vwap": 29.0}
{"close": 12.25, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 100, "vwap": 12.25}
{"close": 5.83, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 5.83, "low": 5.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.83, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 20, "vwap": 5.83}
{"close": 7.56, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.75, "low": 7.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.75, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 22, "vwap": 7.577273}
{"close": 46.3, "date": "2024-01-30", "datetime": "2024-01-30T15:05:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.3, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627100, "volume": 4, "vwap": 46.3}
{"close": 1.19, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 1.19, "low": 1.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.19, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706627400, "volume": 9, "vwap": 1.19}
{"close": 2.05, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706627400, "volume": 100, "vwap": 2.05}
{"close": 1.53, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.53, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706627400, "volume": 9, "vwap": 1.53}
{"close": 6.75, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 6.75, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.75, "option_symbol": "AAPL260618C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706627400, "volume": 1, "vwap": 6.75}
{"close": 4.0, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706627400, "volume": 1, "vwap": 4.0}
{"close": 2.89, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.91, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706627400, "volume": 21, "vwap": 2.898095}
{"close": 36.67, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 36.67, "low": 36.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.67, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706627400, "volume": 2, "vwap": 36.67}
{"close": 3.42, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.42, "low": 3.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.42, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706627400, "volume": 1, "vwap": 3.42}
{"close": 0.66, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 0.66, "low": 0.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.66, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706627400, "volume": 4, "vwap": 0.66}
{"close": 1.91, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.91, "low": 1.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.91, "option_symbol": "BAC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706627400, "volume": 4, "vwap": 1.91}
{"close": 24.3, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.3, "low": 24.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.3, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706627400, "volume": 1, "vwap": 24.3}
{"close": 6.8, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.62, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1706627400, "volume": 5, "vwap": 6.656}
{"close": 50.56, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 50.56, "low": 50.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.56, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706627400, "volume": 1, "vwap": 50.56}
{"close": 19.76, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 19.76, "low": 19.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.76, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706627400, "volume": 1, "vwap": 19.76}
{"close": 1.98, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 1.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706627400, "volume": 2, "vwap": 1.99}
{"close": 4.85, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 4.85, "low": 4.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.85, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706627400, "volume": 1, "vwap": 4.85}
{"close": 399.6, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 399.6, "low": 399.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 399.6, "option_symbol": "META260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627400, "volume": 1, "vwap": 399.6}
{"close": 1.0, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 1.0, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "META260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627400, "volume": 1, "vwap": 1.0}
{"close": 35.1, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 35.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.1, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627400, "volume": 2, "vwap": 35.1}
{"close": 38.2, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.2, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627400, "volume": 1, "vwap": 38.2}
{"close": 33.41, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 33.41, "low": 33.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.41, "option_symbol": "MSFT260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706627400, "volume": 1, "vwap": 33.41}
{"close": 9.3, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "NVDA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627400, "volume": 1, "vwap": 9.3}
{"close": 139.76, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 139.76, "low": 139.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.76, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627400, "volume": 2, "vwap": 139.76}
{"close": 375.45, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 375.45, "low": 375.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 375.45, "option_symbol": "NVDA261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627400, "volume": 2, "vwap": 375.45}
{"close": 224.28, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 224.28, "low": 224.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.28, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627400, "volume": 1, "vwap": 224.28}
{"close": 67.8, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 68.1, "low": 67.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.1, "option_symbol": "NVDA261218C01170000", "option_type": "call", "strike_price": 1170.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706627400, "volume": 5, "vwap": 67.87}
{"close": 122.99, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-12-18", "high": 122.99, "low": 122.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.99, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627400, "volume": 1, "vwap": 122.99}
{"close": 53.6, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 53.6, "low": 53.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627400, "volume": 2, "vwap": 53.6}
{"close": 47.3, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 47.3, "low": 47.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.3, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627400, "volume": 4, "vwap": 47.3}
{"close": 41.75, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 41.75, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627400, "volume": 2, "vwap": 41.75}
{"close": 32.75, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627400, "volume": 2, "vwap": 32.75}
{"close": 24.56, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 24.56, "low": 24.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.56, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627400, "volume": 2, "vwap": 24.56}
{"close": 12.75, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.75, "low": 12.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.75, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627400, "volume": 2, "vwap": 12.75}
{"close": 12.2, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627400, "volume": 8, "vwap": 12.2}
{"close": 2.13, "date": "2024-01-30", "datetime": "2024-01-30T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.13, "low": 2.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.13, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627400, "volume": 20, "vwap": 2.13}
{"close": 3.05, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 2.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.88, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706627700, "volume": 5, "vwap": 2.938}
{"close": 34.59, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 34.59, "low": 34.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.59, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706627700, "volume": 1, "vwap": 34.59}
{"close": 49.75, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.75, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706627700, "volume": 3, "vwap": 49.75}
{"close": 4.01, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.01, "low": 4.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.01, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706627700, "volume": 3, "vwap": 4.01}
{"close": 6.2, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706627700, "volume": 2, "vwap": 6.2}
{"close": 5.6, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706627700, "volume": 1, "vwap": 5.6}
{"close": 5.0, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706627700, "volume": 1, "vwap": 5.0}
{"close": 1.91, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.91, "low": 1.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.86, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706627700, "volume": 2, "vwap": 1.885}
{"close": 1.26, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 1.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.26, "option_symbol": "GM261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706627700, "volume": 2, "vwap": 1.26}
{"close": 5.5, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "GM261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706627700, "volume": 1, "vwap": 5.5}
{"close": 7.65, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706627700, "volume": 10, "vwap": 7.65}
{"close": 4.95, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706627700, "volume": 1, "vwap": 4.95}
{"close": 96.79, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 96.79, "low": 96.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.79, "option_symbol": "META260618C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627700, "volume": 2, "vwap": 96.79}
{"close": 67.85, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 67.85, "low": 67.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.85, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627700, "volume": 1, "vwap": 67.85}
{"close": 56.99, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 56.99, "low": 56.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.99, "option_symbol": "META260618C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627700, "volume": 2, "vwap": 56.99}
{"close": 23.75, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 23.75, "low": 23.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.75, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627700, "volume": 1, "vwap": 23.75}
{"close": 49.26, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 49.26, "low": 49.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.26, "option_symbol": "META260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706627700, "volume": 1, "vwap": 49.26}
{"close": 36.2, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 36.2, "low": 36.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.2, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706627700, "volume": 5, "vwap": 36.2}
{"close": 161.24, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 161.24, "low": 161.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 161.24, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627700, "volume": 10, "vwap": 161.24}
{"close": 544.66, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 544.66, "low": 544.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 544.66, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627700, "volume": 1, "vwap": 544.66}
{"close": 238.6, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 238.6, "low": 238.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 238.6, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627700, "volume": 1, "vwap": 238.6}
{"close": 20.55, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 20.55, "low": 20.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706627700, "volume": 13, "vwap": 20.55}
{"close": 83.5, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 83.5, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 20, "vwap": 83.25}
{"close": 64.9, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 64.96, "low": 64.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.96, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 6, "vwap": 64.94}
{"close": 47.05, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 47.05, "low": 47.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.05, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 2, "vwap": 47.05}
{"close": 44.0, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 2, "vwap": 44.0}
{"close": 33.15, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 32.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.88, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 46, "vwap": 32.915217}
{"close": 24.5, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 8, "vwap": 24.5}
{"close": 15.48, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 15.48, "low": 15.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.48, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 2, "vwap": 15.48}
{"close": 12.21, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.28, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.28, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 44, "vwap": 12.273182}
{"close": 94.4, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 94.4, "low": 94.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.4, "option_symbol": "TSLA260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 4, "vwap": 94.4}
{"close": 168.65, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 168.65, "low": 168.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.65, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 2, "vwap": 168.65}
{"close": 187.5, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-06-18", "high": 187.5, "low": 187.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 187.5, "option_symbol": "TSLA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706627700, "volume": 2, "vwap": 187.5}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T15:15:00Z", "expiration_date": "2026-12-18", "high": 0.81, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.81, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1706627700, "volume": 52, "vwap": 0.805192}
{"close": 2.08, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.08, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706628000, "volume": 7, "vwap": 2.08}
{"close": 57.95, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 57.95, "low": 57.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.95, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628000, "volume": 1, "vwap": 57.95}
{"close": 51.41, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 51.41, "low": 51.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.41, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628000, "volume": 1, "vwap": 51.41}
{"close": 61.9, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.9, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628000, "volume": 1, "vwap": 61.9}
{"close": 34.7, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.7, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628000, "volume": 1, "vwap": 34.7}
{"close": 49.7, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 49.7, "low": 49.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.7, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 49.7}
{"close": 5.3, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 5.3}
{"close": 15.15, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 15.25, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1706628000, "volume": 6, "vwap": 15.183333}
{"close": 2.95, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.95, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706628000, "volume": 2, "vwap": 2.925}
{"close": 8.01, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 8.01, "low": 8.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.01, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706628000, "volume": 120, "vwap": 8.01}
{"close": 9.01, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 9.01, "low": 9.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.01, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706628000, "volume": 120, "vwap": 9.01}
{"close": 7.6, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "GM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 14, "underlying_symbol": "GM", "unix_timestamp": 1706628000, "volume": 24, "vwap": 7.6}
{"close": 7.7, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.7, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706628000, "volume": 2, "vwap": 7.7}
{"close": 40.05, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 40.05, "low": 40.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.05, "option_symbol": "IWM260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706628000, "volume": 1, "vwap": 40.05}
{"close": 7.7, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 7.7, "low": 7.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.23, "option_symbol": "IWM261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706628000, "volume": 6002, "vwap": 7.23009}
{"close": 273.91, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 273.91, "low": 273.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 273.91, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706628000, "volume": 1, "vwap": 273.91}
{"close": 41.8, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 41.8, "low": 41.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.8, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706628000, "volume": 10, "vwap": 41.8}
{"close": 2.47, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "META260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706628000, "volume": 2, "vwap": 2.485}
{"close": 26.1, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.1, "low": 26.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.1, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706628000, "volume": 1, "vwap": 26.1}
{"close": 227.5, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 229.15, "low": 227.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 229.15, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706628000, "volume": 2, "vwap": 228.325}
{"close": 119.0, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 119.0, "low": 119.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.0, "option_symbol": "MSFT261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706628000, "volume": 2, "vwap": 119.0}
{"close": 600.46, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 600.46, "low": 600.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 600.46, "option_symbol": "NVDA260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 600.46}
{"close": 250.0, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 250.0, "low": 250.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 250.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 2, "vwap": 250.0}
{"close": 100.1, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 100.1, "low": 100.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.1, "option_symbol": "NVDA260618C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 100.1}
{"close": 79.5, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.5, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 4, "vwap": 79.5}
{"close": 177.0, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 177.0, "low": 177.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 177.0}
{"close": 103.29, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 103.29, "low": 103.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.29, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 103.29}
{"close": 60.35, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 60.35, "low": 60.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.35, "option_symbol": "NVDA261218C01240000", "option_type": "call", "strike_price": 1240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 60.35}
{"close": 59.05, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 59.05, "low": 59.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.05, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 59.05}
{"close": 15.4, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "NVDA261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 1, "vwap": 15.4}
{"close": 126.74, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 126.74, "low": 126.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.74, "option_symbol": "NVDA261218P00610000", "option_type": "put", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 2, "vwap": 126.74}
{"close": 131.63, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 132.0, "low": 131.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.0, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706628000, "volume": 2, "vwap": 131.815}
{"close": 43.5, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 43.5, "low": 43.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.5, "option_symbol": "SPOT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706628000, "volume": 2, "vwap": 43.5}
{"close": 2.53, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.53, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "SPY261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706628000, "volume": 35, "vwap": 2.53}
{"close": 2.81, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.81, "option_symbol": "SPY261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706628000, "volume": 35, "vwap": 2.81}
{"close": 69.28, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 69.28, "low": 69.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.28, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 2, "vwap": 69.28}
{"close": 67.04, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 67.04, "low": 67.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.03, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 4, "vwap": 67.035}
{"close": 61.05, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 61.17, "low": 61.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.17, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 6, "vwap": 61.13}
{"close": 54.0, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 4, "vwap": 54.0}
{"close": 50.51, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 50.51, "low": 50.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.51, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 2, "vwap": 50.51}
{"close": 47.6, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 2, "vwap": 47.6}
{"close": 42.0, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 2, "vwap": 42.0}
{"close": 35.0, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 52, "vwap": 35.0}
{"close": 20.93, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 20.94, "low": 20.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.94, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 24, "vwap": 20.935}
{"close": 18.0, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 26, "vwap": 18.0}
{"close": 21.17, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 21.17, "low": 21.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.17, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 4, "vwap": 21.17}
{"close": 168.3, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-06-18", "high": 168.3, "low": 168.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.3, "option_symbol": "TSLA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628000, "volume": 2, "vwap": 168.3}
{"close": 3.75, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "XLF261218C00044000", "option_type": "call", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706628000, "volume": 1, "vwap": 3.75}
{"close": 4.5, "date": "2024-01-30", "datetime": "2024-01-30T15:20:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706628000, "volume": 1, "vwap": 4.5}
{"close": 1.69, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 1.69, "low": 1.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.69, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706628300, "volume": 1, "vwap": 1.69}
{"close": 50.3, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628300, "volume": 1, "vwap": 50.3}
{"close": 30.5, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628300, "volume": 1, "vwap": 30.5}
{"close": 28.0, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628300, "volume": 1, "vwap": 28.0}
{"close": 13.1, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 13.1, "low": 13.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.1, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628300, "volume": 4, "vwap": 13.1}
{"close": 3.7, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706628300, "volume": 2, "vwap": 3.75}
{"close": 29.4, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.4, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628300, "volume": 1, "vwap": 29.4}
{"close": 46.52, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 46.52, "low": 46.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.52, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628300, "volume": 1, "vwap": 46.52}
{"close": 43.72, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 43.72, "low": 43.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.72, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628300, "volume": 1, "vwap": 43.72}
{"close": 36.99, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 37.0, "low": 36.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706628300, "volume": 2, "vwap": 36.995}
{"close": 15.15, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 15.15, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706628300, "volume": 2, "vwap": 15.15}
{"close": 12.35, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706628300, "volume": 2, "vwap": 12.425}
{"close": 7.6, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "GM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 6, "underlying_symbol": "GM", "unix_timestamp": 1706628300, "volume": 6, "vwap": 7.6}
{"close": 35.95, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 35.95, "low": 35.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.95, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706628300, "volume": 10, "vwap": 35.95}
{"close": 109.94, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 109.94, "low": 109.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.94, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706628300, "volume": 1, "vwap": 109.94}
{"close": 102.81, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 102.81, "low": 102.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.81, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706628300, "volume": 1, "vwap": 102.81}
{"close": 154.2, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 154.2, "low": 154.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.2, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706628300, "volume": 5, "vwap": 154.2}
{"close": 125.9, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 125.9, "low": 125.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.9, "option_symbol": "NVDA260618C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 2, "vwap": 125.9}
{"close": 361.33, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 361.33, "low": 361.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 361.33, "option_symbol": "NVDA261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 1, "vwap": 361.33}
{"close": 221.9, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 221.9, "low": 221.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.9, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 1, "vwap": 221.9}
{"close": 204.9, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 204.9, "low": 204.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.9, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 1, "vwap": 204.9}
{"close": 196.72, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 196.72, "low": 196.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.72, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 1, "vwap": 196.72}
{"close": 177.87, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 177.87, "low": 177.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.86, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 4, "vwap": 177.865}
{"close": 144.36, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 144.36, "low": 144.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 144.36, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 5, "vwap": 144.36}
{"close": 118.58, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 118.58, "low": 118.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.57, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 2, "vwap": 118.575}
{"close": 59.02, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 59.02, "low": 59.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.02, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 1, "vwap": 59.02}
{"close": 20.55, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 20.55, "low": 20.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628300, "volume": 1, "vwap": 20.55}
{"close": 75.39, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 75.39, "low": 75.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.39, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706628300, "volume": 1, "vwap": 75.39}
{"close": 24.75, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 24.75, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706628300, "volume": 1, "vwap": 24.75}
{"close": 62.25, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 62.25, "low": 62.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.25, "option_symbol": "SPY261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706628300, "volume": 1, "vwap": 62.25}
{"close": 65.7, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 65.7, "low": 65.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.7, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 2, "vwap": 65.7}
{"close": 63.3, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 63.3, "low": 63.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 12, "vwap": 63.3}
{"close": 47.95, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 47.95, "low": 47.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 20, "vwap": 47.95}
{"close": 44.65, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 4, "vwap": 44.65}
{"close": 37.6, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 37.6, "low": 37.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 2, "vwap": 37.6}
{"close": 33.0, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 2, "vwap": 33.0}
{"close": 19.03, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 19.03, "low": 19.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.03, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 2, "vwap": 19.03}
{"close": 14.8, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.8, "low": 14.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.8, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 2, "vwap": 14.8}
{"close": 14.05, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 14.05, "low": 14.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.05, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 2, "vwap": 14.05}
{"close": 12.4, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 4, "vwap": 12.375}
{"close": 43.65, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 43.65, "low": 43.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.65, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 4, "vwap": 43.65}
{"close": 48.9, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-06-18", "high": 48.9, "low": 48.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.9, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628300, "volume": 4, "vwap": 48.9}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T15:25:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.79, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "XLF", "unix_timestamp": 1706628300, "volume": 20, "vwap": 0.7905}
{"close": 1.68, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 1.68, "low": 1.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.68, "option_symbol": "AAL260618C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706628600, "volume": 1, "vwap": 1.68}
{"close": 21.0, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628600, "volume": 1, "vwap": 21.0}
{"close": 6.4, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.4, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628600, "volume": 1, "vwap": 6.4}
{"close": 2.32, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706628600, "volume": 42, "vwap": 2.309048}
{"close": 2.68, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.71, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.71, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706628600, "volume": 8, "vwap": 2.6875}
{"close": 3.65, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.65, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706628600, "volume": 8, "vwap": 3.63125}
{"close": 12.15, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706628600, "volume": 7, "vwap": 12.157143}
{"close": 56.04, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 56.04, "low": 56.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.04, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628600, "volume": 5, "vwap": 56.04}
{"close": 53.74, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 53.74, "low": 53.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.74, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628600, "volume": 5, "vwap": 53.74}
{"close": 47.0, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628600, "volume": 1, "vwap": 47.0}
{"close": 44.28, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 44.28, "low": 44.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.28, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628600, "volume": 1, "vwap": 44.28}
{"close": 21.69, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 21.69, "low": 21.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.69, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628600, "volume": 1, "vwap": 21.69}
{"close": 26.21, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.21, "low": 26.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.21, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628600, "volume": 1, "vwap": 26.21}
{"close": 35.0, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706628600, "volume": 8, "vwap": 35.0}
{"close": 3.1, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706628600, "volume": 1, "vwap": 3.1}
{"close": 10.0, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706628600, "volume": 10, "vwap": 10.0}
{"close": 8.56, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.56, "low": 8.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.56, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706628600, "volume": 10, "vwap": 8.56}
{"close": 9.44, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 9.44, "low": 9.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.44, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706628600, "volume": 10, "vwap": 9.44}
{"close": 8.73, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 8.73, "low": 8.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.73, "option_symbol": "GOOGL261218C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706628600, "volume": 10, "vwap": 8.73}
{"close": 7.55, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706628600, "volume": 1, "vwap": 7.55}
{"close": 82.0, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706628600, "volume": 1, "vwap": 82.0}
{"close": 61.5, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706628600, "volume": 4, "vwap": 61.5}
{"close": 19.5, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.1, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706628600, "volume": 2, "vwap": 19.3}
{"close": 7.2, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706628600, "volume": 1, "vwap": 7.2}
{"close": 21.95, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 21.95, "low": 21.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.95, "option_symbol": "MSFT260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706628600, "volume": 1, "vwap": 21.95}
{"close": 195.62, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 195.62, "low": 195.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.62, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628600, "volume": 2, "vwap": 195.62}
{"close": 205.28, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 205.28, "low": 205.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.28, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628600, "volume": 2, "vwap": 205.28}
{"close": 106.82, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 106.82, "low": 106.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.82, "option_symbol": "NVDA261218C00950000", "option_type": "call", "strike_price": 950.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628600, "volume": 1, "vwap": 106.82}
{"close": 108.82, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 108.82, "low": 108.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.82, "option_symbol": "NVDA261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706628600, "volume": 1, "vwap": 108.82}
{"close": 96.0, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.0, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 2, "vwap": 96.0}
{"close": 90.0, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 10, "vwap": 90.0}
{"close": 61.87, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 61.87, "low": 61.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.87, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 2, "vwap": 61.87}
{"close": 57.85, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 57.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 4, "vwap": 57.925}
{"close": 54.5, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.42, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 18, "vwap": 54.468889}
{"close": 45.25, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 45.25, "low": 45.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 24, "vwap": 45.25}
{"close": 42.5, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.5, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 2, "vwap": 42.5}
{"close": 33.44, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 33.44, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 20, "vwap": 33.404}
{"close": 3.1, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 20, "vwap": 3.1}
{"close": 5.7, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 20, "vwap": 5.7}
{"close": 16.19, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 16.19, "low": 16.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.19, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 10, "vwap": 16.19}
{"close": 54.42, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 54.42, "low": 54.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.42, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628600, "volume": 2, "vwap": 54.42}
{"close": 32.68, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 32.68, "low": 32.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.68, "option_symbol": "UBER260618C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706628600, "volume": 1, "vwap": 32.68}
{"close": 17.35, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.35, "option_symbol": "XLE260618C00077000", "option_type": "call", "strike_price": 77.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706628600, "volume": 1, "vwap": 17.35}
{"close": 14.87, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 14.87, "low": 14.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.87, "option_symbol": "XLE261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706628600, "volume": 1, "vwap": 14.87}
{"close": 6.63, "date": "2024-01-30", "datetime": "2024-01-30T15:30:00Z", "expiration_date": "2026-12-18", "high": 6.63, "low": 6.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.63, "option_symbol": "XLE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706628600, "volume": 1, "vwap": 6.63}
{"close": 2.58, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1706628900, "volume": 82, "vwap": 2.624512}
{"close": 2.07, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706628900, "volume": 40, "vwap": 2.0825}
{"close": 34.95, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 34.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.2, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706628900, "volume": 2, "vwap": 35.075}
{"close": 29.9, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.9, "low": 29.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.9, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628900, "volume": 1, "vwap": 29.9}
{"close": 2.8, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628900, "volume": 1, "vwap": 2.8}
{"close": 2.3, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628900, "volume": 5, "vwap": 2.3}
{"close": 2.7, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706628900, "volume": 1, "vwap": 2.7}
{"close": 10.8, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706628900, "volume": 2, "vwap": 10.9}
{"close": 12.35, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 19, "underlying_symbol": "AAPL", "unix_timestamp": 1706628900, "volume": 28, "vwap": 12.255357}
{"close": 13.65, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 13.85, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 19, "underlying_symbol": "AAPL", "unix_timestamp": 1706628900, "volume": 19, "vwap": 13.772632}
{"close": 28.31, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 28.31, "low": 28.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.31, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628900, "volume": 1, "vwap": 28.31}
{"close": 21.4, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628900, "volume": 1, "vwap": 21.4}
{"close": 25.93, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 25.93, "low": 25.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.93, "option_symbol": "AMZN260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706628900, "volume": 1, "vwap": 25.93}
{"close": 49.5, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706628900, "volume": 9, "vwap": 49.5}
{"close": 4.0, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706628900, "volume": 6, "vwap": 4.0}
{"close": 2.96, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.96, "low": 2.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.96, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706628900, "volume": 1, "vwap": 2.96}
{"close": 9.12, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 9.12, "low": 9.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.12, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706628900, "volume": 1, "vwap": 9.12}
{"close": 41.75, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 41.75, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.75, "option_symbol": "IWM261218P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706628900, "volume": 1, "vwap": 41.75}
{"close": 14.3, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.3, "option_symbol": "MSFT260618P00295000", "option_type": "put", "strike_price": 295.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706628900, "volume": 1, "vwap": 14.3}
{"close": 3.49, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.49, "low": 3.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.49, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706628900, "volume": 2, "vwap": 3.49}
{"close": 1.01, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 1.01, "low": 1.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.01, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706628900, "volume": 1, "vwap": 1.01}
{"close": 72.13, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 72.13, "low": 72.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.13, "option_symbol": "NVDA260618C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706628900, "volume": 10, "vwap": 72.13}
{"close": 259.78, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 259.98, "low": 259.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 259.58, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706628900, "volume": 4, "vwap": 259.73}
{"close": 85.75, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 85.75, "low": 85.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 2, "vwap": 85.75}
{"close": 70.5, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 6, "vwap": 70.5}
{"close": 66.1, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 66.1, "low": 66.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.1, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 2, "vwap": 66.1}
{"close": 62.22, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 62.7, "low": 62.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 24, "vwap": 62.455833}
{"close": 58.45, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 58.45, "low": 58.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.4, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 6, "vwap": 58.433333}
{"close": 55.05, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 55.05, "low": 55.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.05, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 2, "vwap": 55.05}
{"close": 51.6, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 2, "vwap": 51.6}
{"close": 45.9, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 45.9, "low": 45.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 2, "vwap": 45.9}
{"close": 43.15, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 43.15, "low": 42.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 4, "vwap": 43.0}
{"close": 38.25, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 4, "vwap": 38.25}
{"close": 33.8, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 33.95, "low": 33.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.82, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 6, "vwap": 33.856667}
{"close": 12.8, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.65, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 22, "vwap": 12.663636}
{"close": 23.1, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 23.1, "low": 23.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.09, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 4, "vwap": 23.095}
{"close": 37.84, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 37.84, "low": 37.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.84, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 6, "vwap": 37.84}
{"close": 54.15, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 54.15, "low": 54.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.1, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 4, "vwap": 54.125}
{"close": 214.18, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-06-18", "high": 214.18, "low": 214.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 214.18, "option_symbol": "TSLA260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706628900, "volume": 2, "vwap": 214.18}
{"close": 8.3, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "XLE261218C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706628900, "volume": 1, "vwap": 8.3}
{"close": 13.53, "date": "2024-01-30", "datetime": "2024-01-30T15:35:00Z", "expiration_date": "2026-12-18", "high": 13.53, "low": 13.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.53, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706628900, "volume": 3, "vwap": 13.53}
{"close": 2.17, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AAL260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706629200, "volume": 20, "vwap": 2.185}
{"close": 2.56, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706629200, "volume": 50, "vwap": 2.605}
{"close": 2.05, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706629200, "volume": 25, "vwap": 2.05}
{"close": 60.5, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629200, "volume": 5, "vwap": 60.5}
{"close": 34.85, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 34.85, "low": 34.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.85, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706629200, "volume": 11, "vwap": 34.85}
{"close": 32.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 31.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.94, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706629200, "volume": 2, "vwap": 31.97}
{"close": 30.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629200, "volume": 1, "vwap": 30.0}
{"close": 2.71, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.71, "low": 2.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.71, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706629200, "volume": 2, "vwap": 2.71}
{"close": 12.25, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706629200, "volume": 7, "vwap": 12.242857}
{"close": 35.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706629200, "volume": 1, "vwap": 35.0}
{"close": 18.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706629200, "volume": 1, "vwap": 18.0}
{"close": 82.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706629200, "volume": 1, "vwap": 82.0}
{"close": 21.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706629200, "volume": 1, "vwap": 21.0}
{"close": 4.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706629200, "volume": 3, "vwap": 4.0}
{"close": 21.5, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706629200, "volume": 1, "vwap": 21.5}
{"close": 3.3, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706629200, "volume": 30, "vwap": 3.3}
{"close": 8.4, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706629200, "volume": 10, "vwap": 8.4}
{"close": 196.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 196.0, "low": 196.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.0, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706629200, "volume": 1, "vwap": 196.0}
{"close": 89.56, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 89.56, "low": 89.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.56, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706629200, "volume": 5, "vwap": 89.56}
{"close": 66.71, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 66.71, "low": 66.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.71, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706629200, "volume": 1, "vwap": 66.71}
{"close": 27.15, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 27.15, "low": 27.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.15, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629200, "volume": 1, "vwap": 27.15}
{"close": 19.5, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629200, "volume": 1, "vwap": 19.5}
{"close": 38.81, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 38.81, "low": 38.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.81, "option_symbol": "MSFT260618P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629200, "volume": 1, "vwap": 38.81}
{"close": 85.77, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 85.77, "low": 85.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.77, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629200, "volume": 1, "vwap": 85.77}
{"close": 30.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629200, "volume": 22, "vwap": 30.0}
{"close": 25.7, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 25.7, "low": 25.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.7, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629200, "volume": 1, "vwap": 25.7}
{"close": 146.95, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 146.95, "low": 146.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.95, "option_symbol": "NFLX261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706629200, "volume": 10, "vwap": 146.95}
{"close": 99.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 99.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "NFLX261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706629200, "volume": 1, "vwap": 99.0}
{"close": 274.42, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 274.43, "low": 274.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 274.43, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706629200, "volume": 3, "vwap": 274.426667}
{"close": 269.1, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 269.1, "low": 269.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 269.1, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706629200, "volume": 3, "vwap": 269.1}
{"close": 248.85, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 248.85, "low": 248.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 248.85, "option_symbol": "NVDA261218C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706629200, "volume": 1, "vwap": 248.85}
{"close": 199.65, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 199.65, "low": 199.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.65, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706629200, "volume": 1, "vwap": 199.65}
{"close": 196.02, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 196.02, "low": 196.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.02, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706629200, "volume": 5, "vwap": 196.02}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706629200, "volume": 1, "vwap": 11.0}
{"close": 24.9, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-12-18", "high": 24.9, "low": 24.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.9, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706629200, "volume": 1, "vwap": 24.9}
{"close": 153.41, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 153.41, "low": 153.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.41, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 2, "vwap": 153.41}
{"close": 117.0, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 117.0, "low": 117.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 2, "vwap": 117.0}
{"close": 79.63, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 79.63, "low": 79.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.63, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 10, "vwap": 79.63}
{"close": 67.7, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 68.3, "low": 67.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 4, "vwap": 68.0}
{"close": 66.2, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 66.2, "low": 66.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 2, "vwap": 66.2}
{"close": 61.3, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 61.88, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.88, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 4, "vwap": 61.59}
{"close": 58.15, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 58.15, "low": 58.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.15, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 2, "vwap": 58.15}
{"close": 54.63, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 54.63, "low": 54.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.63, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 2, "vwap": 54.63}
{"close": 48.5, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 10, "vwap": 48.66}
{"close": 45.3, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 45.5, "low": 45.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 6, "vwap": 45.366667}
{"close": 42.5, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 42.5, "low": 42.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.36, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 20, "vwap": 42.394}
{"close": 33.31, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 33.31, "low": 33.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.31, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 60, "vwap": 33.31}
{"close": 19.4, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 19.4, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.4, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 2, "vwap": 19.4}
{"close": 17.35, "date": "2024-01-30", "datetime": "2024-01-30T15:40:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.35, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629200, "volume": 2, "vwap": 17.35}
{"close": 2.55, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706629500, "volume": 68, "vwap": 2.6}
{"close": 2.06, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.06, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1706629500, "volume": 105, "vwap": 2.05619}
{"close": 32.0, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629500, "volume": 4, "vwap": 32.0}
{"close": 13.9, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629500, "volume": 4, "vwap": 13.9}
{"close": 7.2, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "AAPL260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629500, "volume": 2, "vwap": 7.2}
{"close": 1.5, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629500, "volume": 1, "vwap": 1.5}
{"close": 2.32, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.31, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706629500, "volume": 36, "vwap": 2.310278}
{"close": 2.75, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.73, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1706629500, "volume": 88, "vwap": 2.735}
{"close": 12.3, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629500, "volume": 1, "vwap": 12.3}
{"close": 39.5, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706629500, "volume": 400, "vwap": 39.5}
{"close": 19.54, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 19.55, "low": 19.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.54, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 10, "underlying_symbol": "AMZN", "unix_timestamp": 1706629500, "volume": 20, "vwap": 19.5375}
{"close": 23.6, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.6, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706629500, "volume": 1, "vwap": 23.6}
{"close": 28.43, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 28.43, "low": 28.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.43, "option_symbol": "AMZN260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706629500, "volume": 1, "vwap": 28.43}
{"close": 5.25, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706629500, "volume": 10, "vwap": 5.25}
{"close": 15.9, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "DKNG260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706629500, "volume": 2, "vwap": 15.9}
{"close": 10.55, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "GM261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706629500, "volume": 1, "vwap": 10.55}
{"close": 11.7, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706629500, "volume": 1, "vwap": 11.7}
{"close": 5.0, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706629500, "volume": 1, "vwap": 5.0}
{"close": 104.47, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 104.47, "low": 104.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.47, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706629500, "volume": 4, "vwap": 104.47}
{"close": 40.37, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 40.65, "low": 40.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.46, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706629500, "volume": 3, "vwap": 40.493333}
{"close": 130.06, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 130.06, "low": 130.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.06, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706629500, "volume": 3, "vwap": 130.06}
{"close": 126.95, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 126.95, "low": 126.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.95, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706629500, "volume": 3, "vwap": 126.95}
{"close": 91.0, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629500, "volume": 1, "vwap": 91.0}
{"close": 88.0, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629500, "volume": 1, "vwap": 88.0}
{"close": 25.3, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 25.3, "low": 25.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.3, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629500, "volume": 22, "vwap": 25.3}
{"close": 35.8, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 35.8, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706629500, "volume": 2, "vwap": 35.8}
{"close": 52.65, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 52.65, "low": 52.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.65, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629500, "volume": 1, "vwap": 52.65}
{"close": 253.78, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 253.78, "low": 253.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 253.78, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706629500, "volume": 1, "vwap": 253.78}
{"close": 53.11, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 53.11, "low": 53.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.1, "option_symbol": "NVDA260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706629500, "volume": 18, "vwap": 53.105556}
{"close": 381.45, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 381.45, "low": 381.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 381.45, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706629500, "volume": 1, "vwap": 381.45}
{"close": 113.39, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 113.39, "low": 113.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.39, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706629500, "volume": 1, "vwap": 113.39}
{"close": 132.18, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 132.18, "low": 132.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.18, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706629500, "volume": 1, "vwap": 132.18}
{"close": 84.4, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 84.4, "low": 84.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.4, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706629500, "volume": 1, "vwap": 84.4}
{"close": 57.86, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 57.86, "low": 57.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.86, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 2, "vwap": 57.86}
{"close": 54.5, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.25, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 6, "vwap": 54.416667}
{"close": 33.4, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 33.4, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 2, "vwap": 33.4}
{"close": 19.12, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 6, "vwap": 19.173333}
{"close": 16.42, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.42, "low": 16.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.42, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 2, "vwap": 16.42}
{"close": 16.25, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.25, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 4, "vwap": 16.25}
{"close": 19.5, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.4, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 22, "vwap": 19.481818}
{"close": 38.2, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 38.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.2, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 2, "vwap": 38.2}
{"close": 54.3, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-06-18", "high": 54.3, "low": 54.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.3, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629500, "volume": 2, "vwap": 54.3}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T15:45:00Z", "expiration_date": "2026-12-18", "high": 0.82, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.81, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 8, "underlying_symbol": "XLF", "unix_timestamp": 1706629500, "volume": 60, "vwap": 0.807833}
{"close": 2.55, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706629800, "volume": 120, "vwap": 2.6}
{"close": 37.09, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 37.09, "low": 37.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.09, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629800, "volume": 1, "vwap": 37.09}
{"close": 29.4, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629800, "volume": 1, "vwap": 29.4}
{"close": 2.32, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706629800, "volume": 2, "vwap": 2.32}
{"close": 3.0, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706629800, "volume": 1, "vwap": 3.0}
{"close": 9.0, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1706629800, "volume": 50, "vwap": 9.0}
{"close": 6.0, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706629800, "volume": 1, "vwap": 6.0}
{"close": 5.36, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 5.36, "low": 5.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.35, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706629800, "volume": 11, "vwap": 5.350909}
{"close": 3.55, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706629800, "volume": 1, "vwap": 3.55}
{"close": 2.02, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706629800, "volume": 2, "vwap": 2.015}
{"close": 3.3, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706629800, "volume": 10, "vwap": 3.3}
{"close": 74.26, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 74.26, "low": 74.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.26, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706629800, "volume": 1, "vwap": 74.26}
{"close": 40.42, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 40.42, "low": 40.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.42, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706629800, "volume": 1, "vwap": 40.42}
{"close": 27.7, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.7, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706629800, "volume": 31, "vwap": 27.7}
{"close": 66.47, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 66.47, "low": 66.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.47, "option_symbol": "META260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706629800, "volume": 1, "vwap": 66.47}
{"close": 118.34, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 118.34, "low": 118.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.34, "option_symbol": "MSFT261218P00520000", "option_type": "put", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706629800, "volume": 2, "vwap": 118.34}
{"close": 184.5, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 184.5, "low": 184.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.5, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706629800, "volume": 1, "vwap": 184.5}
{"close": 95.75, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 95.75, "low": 95.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.75, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706629800, "volume": 1, "vwap": 95.75}
{"close": 57.7, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 57.7, "low": 57.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.7, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629800, "volume": 2, "vwap": 57.7}
{"close": 45.0, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 45.0, "low": 45.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629800, "volume": 2, "vwap": 45.0}
{"close": 31.3, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629800, "volume": 2, "vwap": 31.3}
{"close": 16.45, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 16.45, "low": 16.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.45, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629800, "volume": 2, "vwap": 16.45}
{"close": 12.4, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.35, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706629800, "volume": 20, "vwap": 12.365}
{"close": 4.28, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 4.28, "low": 4.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.28, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629800, "volume": 20, "vwap": 4.28}
{"close": 7.48, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-06-18", "high": 7.48, "low": 7.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.48, "option_symbol": "TSLA260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706629800, "volume": 20, "vwap": 7.48}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.8, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706629800, "volume": 9, "vwap": 0.8}
{"close": 40.6, "date": "2024-01-30", "datetime": "2024-01-30T15:50:00Z", "expiration_date": "2026-12-18", "high": 40.6, "low": 40.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.6, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706629800, "volume": 10, "vwap": 40.6}
{"close": 2.72, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.72, "low": 2.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706630100, "volume": 1, "vwap": 2.72}
{"close": 70.0, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706630100, "volume": 1, "vwap": 70.0}
{"close": 13.25, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "DKNG260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706630100, "volume": 18, "vwap": 13.25}
{"close": 0.7, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 0.83, "low": 0.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.7, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 10, "underlying_symbol": "GM", "unix_timestamp": 1706630100, "volume": 71, "vwap": 0.718451}
{"close": 1.84, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 1.84, "low": 1.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.84, "option_symbol": "GM261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706630100, "volume": 10, "vwap": 1.84}
{"close": 103.62, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 103.62, "low": 103.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.62, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706630100, "volume": 1, "vwap": 103.62}
{"close": 1.95, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 1.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706630100, "volume": 2, "vwap": 1.975}
{"close": 258.0, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 258.0, "low": 258.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.0, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630100, "volume": 1, "vwap": 258.0}
{"close": 96.24, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 96.24, "low": 96.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.24, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630100, "volume": 1, "vwap": 96.24}
{"close": 71.4, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 71.4, "low": 71.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.4, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630100, "volume": 1, "vwap": 71.4}
{"close": 43.9, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 43.9, "low": 43.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.9, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706630100, "volume": 10, "vwap": 43.9}
{"close": 134.85, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-12-18", "high": 134.85, "low": 134.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.85, "option_symbol": "NVDA261218P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630100, "volume": 1, "vwap": 134.85}
{"close": 2.8, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "SATS1260618C00004000", "option_type": "call", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "SATS1", "unix_timestamp": 1706630100, "volume": 1, "vwap": 2.8}
{"close": 152.5, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 152.5, "low": 152.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.5, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706630100, "volume": 10, "vwap": 152.5}
{"close": 63.55, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 63.55, "low": 63.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.55, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630100, "volume": 2, "vwap": 63.55}
{"close": 61.3, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706630100, "volume": 4, "vwap": 61.3}
{"close": 33.1, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 33.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630100, "volume": 2, "vwap": 33.1}
{"close": 17.2, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 17.2, "low": 17.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630100, "volume": 2, "vwap": 17.2}
{"close": 16.29, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.29, "low": 16.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.29, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630100, "volume": 4, "vwap": 16.29}
{"close": 21.25, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630100, "volume": 20, "vwap": 21.25}
{"close": 27.13, "date": "2024-01-30", "datetime": "2024-01-30T15:55:00Z", "expiration_date": "2026-06-18", "high": 27.13, "low": 27.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.13, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630100, "volume": 2, "vwap": 27.13}
{"close": 2.55, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.6, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 23, "underlying_symbol": "AAL", "unix_timestamp": 1706630400, "volume": 23, "vwap": 2.530435}
{"close": 2.0, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706630400, "volume": 1, "vwap": 2.0}
{"close": 2.73, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.73, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706630400, "volume": 4, "vwap": 2.7175}
{"close": 19.19, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 19.19, "low": 19.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.19, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706630400, "volume": 1, "vwap": 19.19}
{"close": 5.4, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706630400, "volume": 2, "vwap": 5.4}
{"close": 9.5, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "BAC261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706630400, "volume": 1, "vwap": 9.5}
{"close": 3.1, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706630400, "volume": 1, "vwap": 3.1}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.8, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706630400, "volume": 51, "vwap": 0.8}
{"close": 7.55, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706630400, "volume": 2, "vwap": 7.55}
{"close": 2.03, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.03, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706630400, "volume": 3, "vwap": 2.01}
{"close": 188.48, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 188.48, "low": 188.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.48, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706630400, "volume": 1, "vwap": 188.48}
{"close": 90.84, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 90.84, "low": 90.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.84, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706630400, "volume": 1, "vwap": 90.84}
{"close": 3.51, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.82, "low": 3.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.52, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1706630400, "volume": 20, "vwap": 3.5385}
{"close": 3.91, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 4.22, "low": 3.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.92, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1706630400, "volume": 20, "vwap": 3.9385}
{"close": 54.65, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 54.65, "low": 54.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.65, "option_symbol": "NFLX261218P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706630400, "volume": 1, "vwap": 54.65}
{"close": 263.3, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 263.3, "low": 263.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 263.3, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630400, "volume": 2, "vwap": 263.3}
{"close": 200.0, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.0, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630400, "volume": 1, "vwap": 200.0}
{"close": 118.11, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 118.11, "low": 118.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.11, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630400, "volume": 5, "vwap": 118.11}
{"close": 60.0, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706630400, "volume": 1, "vwap": 60.0}
{"close": 62.65, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 62.65, "low": 62.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.65, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 26, "vwap": 62.65}
{"close": 61.0, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 4, "vwap": 61.1}
{"close": 57.0, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 57.2, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.2, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 4, "vwap": 57.1}
{"close": 47.25, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 2, "vwap": 47.25}
{"close": 44.35, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 44.35, "low": 44.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 2, "vwap": 44.35}
{"close": 37.0, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.15, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 4, "vwap": 37.075}
{"close": 35.2, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 35.2, "low": 35.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.2, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 4, "vwap": 35.2}
{"close": 31.4, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 2, "vwap": 31.4}
{"close": 12.78, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.78, "low": 12.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.78, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 2, "vwap": 12.78}
{"close": 12.25, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 12.25, "low": 12.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 18, "vwap": 12.214444}
{"close": 43.42, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 43.42, "low": 43.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.42, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 2000, "vwap": 43.42}
{"close": 54.5, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 54.5, "low": 54.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 2, "vwap": 54.5}
{"close": 80.05, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-06-18", "high": 80.05, "low": 80.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.05, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630400, "volume": 2, "vwap": 80.05}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.8, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706630400, "volume": 10, "vwap": 0.8}
{"close": 12.2, "date": "2024-01-30", "datetime": "2024-01-30T16:00:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706630400, "volume": 1, "vwap": 12.2}
{"close": 4.16, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 4.16, "low": 4.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.16, "option_symbol": "AAL260618P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706630700, "volume": 1, "vwap": 4.16}
{"close": 3.45, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706630700, "volume": 1, "vwap": 3.45}
{"close": 2.53, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-12-18", "high": 2.54, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 6, "underlying_symbol": "AAL", "unix_timestamp": 1706630700, "volume": 69, "vwap": 2.519131}
{"close": 29.0, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 29.2, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706630700, "volume": 2, "vwap": 29.1}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706630700, "volume": 13, "vwap": 11.0}
{"close": 2.73, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.73, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.73, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706630700, "volume": 5, "vwap": 2.73}
{"close": 39.1, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 38.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.15, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706630700, "volume": 10, "vwap": 39.715}
{"close": 9.1, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-12-18", "high": 9.11, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.11, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 8, "underlying_symbol": "C", "unix_timestamp": 1706630700, "volume": 13, "vwap": 9.040769}
{"close": 3.2, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706630700, "volume": 1, "vwap": 3.2}
{"close": 5.95, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706630700, "volume": 1, "vwap": 5.95}
{"close": 10.14, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 10.14, "low": 10.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.14, "option_symbol": "DKNG260618P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706630700, "volume": 1, "vwap": 10.14}
{"close": 17.57, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 17.57, "low": 17.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.57, "option_symbol": "GM260618C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706630700, "volume": 3, "vwap": 17.57}
{"close": 15.92, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 15.92, "low": 15.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.92, "option_symbol": "INTC260618C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706630700, "volume": 2, "vwap": 15.92}
{"close": 359.48, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 359.48, "low": 359.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 359.48, "option_symbol": "META260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706630700, "volume": 1, "vwap": 359.48}
{"close": 155.52, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 155.52, "low": 155.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 155.52, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706630700, "volume": 1, "vwap": 155.52}
{"close": 16.0, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "NFLX261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706630700, "volume": 1, "vwap": 16.0}
{"close": 424.0, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 424.0, "low": 424.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 424.0, "option_symbol": "NVDA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630700, "volume": 5, "vwap": 424.0}
{"close": 189.2, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-12-18", "high": 189.2, "low": 189.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 189.2, "option_symbol": "NVDA261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630700, "volume": 7, "vwap": 189.2}
{"close": 90.7, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-12-18", "high": 90.7, "low": 90.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.7, "option_symbol": "NVDA261218C01030000", "option_type": "call", "strike_price": 1030.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706630700, "volume": 7, "vwap": 90.7}
{"close": 23.17, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 23.17, "low": 23.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.17, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706630700, "volume": 100, "vwap": 23.17}
{"close": 17.8, "date": "2024-01-30", "datetime": "2024-01-30T16:05:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.77, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706630700, "volume": 126, "vwap": 17.77619}
{"close": 3.55, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706631000, "volume": 2, "vwap": 3.6}
{"close": 2.53, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.56, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706631000, "volume": 5, "vwap": 2.544}
{"close": 2.05, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706631000, "volume": 3, "vwap": 2.05}
{"close": 36.75, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.75, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706631000, "volume": 1, "vwap": 36.75}
{"close": 34.95, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 34.95, "low": 34.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.95, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706631000, "volume": 1, "vwap": 34.95}
{"close": 28.95, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 28.95, "low": 28.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706631000, "volume": 1, "vwap": 28.95}
{"close": 2.32, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.31, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706631000, "volume": 93, "vwap": 2.320753}
{"close": 2.72, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.76, "low": 2.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706631000, "volume": 64, "vwap": 2.731406}
{"close": 13.9, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706631000, "volume": 1, "vwap": 13.9}
{"close": 40.0, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706631000, "volume": 3, "vwap": 40.0}
{"close": 74.5, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 74.5, "low": 74.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.5, "option_symbol": "AMZN260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706631000, "volume": 1, "vwap": 74.5}
{"close": 12.85, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 12.85, "low": 12.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.85, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706631000, "volume": 1, "vwap": 12.85}
{"close": 11.8, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706631000, "volume": 40, "vwap": 11.8}
{"close": 1.74, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.74, "low": 1.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.31, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1706631000, "volume": 12, "vwap": 1.361667}
{"close": 4.0, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706631000, "volume": 10, "vwap": 4.0}
{"close": 9.07, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 9.07, "low": 9.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.07, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706631000, "volume": 1, "vwap": 9.07}
{"close": 8.4, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "CLF261218C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706631000, "volume": 5, "vwap": 8.4}
{"close": 8.15, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 8.15, "low": 8.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.15, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706631000, "volume": 2, "vwap": 8.15}
{"close": 5.05, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.05, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706631000, "volume": 2, "vwap": 5.05}
{"close": 39.4, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 39.4, "low": 39.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706631000, "volume": 7, "vwap": 39.4}
{"close": 36.75, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 36.75, "low": 36.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.75, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706631000, "volume": 2, "vwap": 36.75}
{"close": 4.72, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.72, "low": 4.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.72, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706631000, "volume": 5, "vwap": 4.72}
{"close": 4.24, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.24, "low": 4.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.24, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706631000, "volume": 1, "vwap": 4.24}
{"close": 104.0, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 104.0, "low": 104.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.0, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631000, "volume": 2, "vwap": 104.0}
{"close": 87.0, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "META260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631000, "volume": 1, "vwap": 87.0}
{"close": 44.8, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 44.8, "low": 44.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.8, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631000, "volume": 1, "vwap": 44.8}
{"close": 3.5, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706631000, "volume": 1, "vwap": 3.5}
{"close": 50.3, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631000, "volume": 1, "vwap": 50.3}
{"close": 139.12, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 139.12, "low": 139.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 139.12, "option_symbol": "NVDA260618P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631000, "volume": 4, "vwap": 139.12}
{"close": 41.5, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631000, "volume": 1, "vwap": 41.5}
{"close": 78.0, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631000, "volume": 1, "vwap": 78.0}
{"close": 60.8, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706631000, "volume": 8, "vwap": 60.6375}
{"close": 50.0, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631000, "volume": 2, "vwap": 50.0}
{"close": 36.9, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.9, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631000, "volume": 100, "vwap": 36.9}
{"close": 30.7, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 30.7, "low": 30.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.7, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706631000, "volume": 10, "vwap": 30.7}
{"close": 16.9, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631000, "volume": 2, "vwap": 16.9}
{"close": 13.95, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 13.95, "low": 13.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.95, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631000, "volume": 2, "vwap": 13.95}
{"close": 12.2, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631000, "volume": 2, "vwap": 12.2}
{"close": 49.22, "date": "2024-01-30", "datetime": "2024-01-30T16:10:00Z", "expiration_date": "2026-06-18", "high": 49.22, "low": 49.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.22, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631000, "volume": 2, "vwap": 49.22}
{"close": 2.53, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.6, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.55, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 9, "underlying_symbol": "AAL", "unix_timestamp": 1706631300, "volume": 206, "vwap": 2.576699}
{"close": 2.0, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706631300, "volume": 3, "vwap": 2.0}
{"close": 36.75, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 36.95, "low": 36.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.89, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706631300, "volume": 8, "vwap": 36.86}
{"close": 34.36, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.37, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706631300, "volume": 8, "vwap": 34.52}
{"close": 11.65, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.65, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706631300, "volume": 1, "vwap": 11.65}
{"close": 2.35, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706631300, "volume": 62, "vwap": 2.364355}
{"close": 2.77, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.77, "low": 2.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.76, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706631300, "volume": 15, "vwap": 2.766667}
{"close": 12.5, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706631300, "volume": 1, "vwap": 12.5}
{"close": 15.55, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.55, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706631300, "volume": 1, "vwap": 15.55}
{"close": 3.3, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706631300, "volume": 2, "vwap": 3.325}
{"close": 2.1, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 2.14, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 4, "underlying_symbol": "CLF", "unix_timestamp": 1706631300, "volume": 4, "vwap": 2.0825}
{"close": 5.0, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706631300, "volume": 1, "vwap": 5.0}
{"close": 6.2, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "GOOGL260618C00255000", "option_type": "call", "strike_price": 255.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706631300, "volume": 2, "vwap": 6.1}
{"close": 2.95, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706631300, "volume": 3, "vwap": 2.933333}
{"close": 7.6, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706631300, "volume": 2, "vwap": 7.6}
{"close": 4.55, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706631300, "volume": 5, "vwap": 4.55}
{"close": 106.85, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 106.85, "low": 106.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.85, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631300, "volume": 1, "vwap": 106.85}
{"close": 61.27, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 61.27, "low": 61.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.27, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631300, "volume": 3, "vwap": 61.27}
{"close": 32.1, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "META260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631300, "volume": 2, "vwap": 32.1}
{"close": 19.05, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 19.1, "low": 18.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706631300, "volume": 4, "vwap": 19.0125}
{"close": 99.2, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 99.2, "low": 99.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.2, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706631300, "volume": 1, "vwap": 99.2}
{"close": 89.0, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706631300, "volume": 5, "vwap": 89.0}
{"close": 72.5, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 72.5, "low": 72.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.5, "option_symbol": "MSFT261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706631300, "volume": 1, "vwap": 72.5}
{"close": 393.05, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 393.1, "low": 393.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 393.05, "option_symbol": "NVDA260618P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706631300, "volume": 4, "vwap": 393.05}
{"close": 386.66, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 386.66, "low": 386.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 386.66, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631300, "volume": 1, "vwap": 386.66}
{"close": 127.5, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 127.5, "low": 127.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.5, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631300, "volume": 1, "vwap": 127.5}
{"close": 101.6, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 102.0, "low": 101.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.7, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 23, "underlying_symbol": "NVDA", "unix_timestamp": 1706631300, "volume": 24, "vwap": 101.714583}
{"close": 70.0, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "NVDA261218C01180000", "option_type": "call", "strike_price": 1180.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631300, "volume": 1, "vwap": 70.0}
{"close": 90.85, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 90.85, "low": 90.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.85, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631300, "volume": 2, "vwap": 90.85}
{"close": 43.98, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 43.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706631300, "volume": 12, "vwap": 43.986667}
{"close": 36.5, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631300, "volume": 2, "vwap": 36.5}
{"close": 32.4, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631300, "volume": 2, "vwap": 32.4}
{"close": 28.79, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 28.79, "low": 28.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.79, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631300, "volume": 2, "vwap": 28.79}
{"close": 12.0, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631300, "volume": 2, "vwap": 12.0}
{"close": 2.15, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631300, "volume": 2, "vwap": 2.15}
{"close": 9.75, "date": "2024-01-30", "datetime": "2024-01-30T16:15:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631300, "volume": 80, "vwap": 9.75}
{"close": 20.9, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.95, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.95, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706631600, "volume": 2, "vwap": 20.925}
{"close": 2.7, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.82, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706631600, "volume": 2, "vwap": 2.76}
{"close": 2.33, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.36, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706631600, "volume": 30, "vwap": 2.343333}
{"close": 2.75, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706631600, "volume": 21, "vwap": 2.749524}
{"close": 34.7, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 34.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.48, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706631600, "volume": 2, "vwap": 34.59}
{"close": 6.36, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 6.36, "low": 6.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.36, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706631600, "volume": 2, "vwap": 6.36}
{"close": 9.58, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 9.58, "low": 9.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.58, "option_symbol": "GM261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706631600, "volume": 1, "vwap": 9.58}
{"close": 10.82, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 10.82, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706631600, "volume": 10, "vwap": 10.784}
{"close": 16.8, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.8, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706631600, "volume": 1, "vwap": 16.8}
{"close": 106.3, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 106.3, "low": 106.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.3, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631600, "volume": 7, "vwap": 106.3}
{"close": 82.43, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 82.43, "low": 82.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.43, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706631600, "volume": 1, "vwap": 82.43}
{"close": 79.83, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 79.83, "low": 79.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.83, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706631600, "volume": 1, "vwap": 79.83}
{"close": 438.05, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 438.05, "low": 437.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 437.65, "option_symbol": "NVDA260618P01060000", "option_type": "put", "strike_price": 1060.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706631600, "volume": 2, "vwap": 437.85}
{"close": 446.85, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 446.85, "low": 446.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 446.5, "option_symbol": "NVDA260618P01070000", "option_type": "put", "strike_price": 1070.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706631600, "volume": 2, "vwap": 446.675}
{"close": 453.15, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 453.15, "low": 453.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 453.15, "option_symbol": "NVDA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631600, "volume": 1, "vwap": 453.15}
{"close": 101.55, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 101.8, "low": 101.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.5, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706631600, "volume": 5, "vwap": 101.61}
{"close": 20.85, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 20.85, "low": 20.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.85, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631600, "volume": 1, "vwap": 20.85}
{"close": 43.52, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 44.07, "low": 43.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.07, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706631600, "volume": 3, "vwap": 43.863333}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706631600, "volume": 1, "vwap": 11.0}
{"close": 44.1, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 44.1, "low": 44.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631600, "volume": 2, "vwap": 44.1}
{"close": 41.4, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631600, "volume": 2, "vwap": 41.4}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T16:20:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.8, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706631600, "volume": 5, "vwap": 0.8}
{"close": 2.28, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.29, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706631900, "volume": 120, "vwap": 2.283333}
{"close": 2.75, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706631900, "volume": 40, "vwap": 2.75}
{"close": 38.85, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 38.85, "low": 38.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706631900, "volume": 1, "vwap": 38.85}
{"close": 22.67, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 22.67, "low": 22.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.67, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706631900, "volume": 1, "vwap": 22.67}
{"close": 8.3, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 8.35, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.35, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706631900, "volume": 2, "vwap": 8.325}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706631900, "volume": 2, "vwap": 10.975}
{"close": 132.0, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 132.0, "low": 132.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.0, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631900, "volume": 5, "vwap": 132.0}
{"close": 57.99, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 57.99, "low": 57.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.99, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631900, "volume": 1, "vwap": 57.99}
{"close": 69.42, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 69.42, "low": 69.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.42, "option_symbol": "META260618P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706631900, "volume": 1, "vwap": 69.42}
{"close": 17.0, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "NFLX261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706631900, "volume": 1, "vwap": 17.0}
{"close": 51.5, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.5, "option_symbol": "NFLX261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706631900, "volume": 1, "vwap": 51.5}
{"close": 274.11, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 274.11, "low": 274.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 274.11, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631900, "volume": 1, "vwap": 274.11}
{"close": 195.21, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 195.21, "low": 195.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.21, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631900, "volume": 1, "vwap": 195.21}
{"close": 101.8, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 101.8, "low": 101.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.8, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706631900, "volume": 1, "vwap": 101.8}
{"close": 2.99, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 2.99, "low": 2.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.99, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706631900, "volume": 1, "vwap": 2.99}
{"close": 11.07, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.07, "low": 11.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.07, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706631900, "volume": 1, "vwap": 11.07}
{"close": 60.6, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 60.6, "low": 60.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.6, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631900, "volume": 2, "vwap": 60.6}
{"close": 30.8, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631900, "volume": 2, "vwap": 30.8}
{"close": 19.7, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 19.7, "low": 19.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.7, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631900, "volume": 2, "vwap": 19.7}
{"close": 27.55, "date": "2024-01-30", "datetime": "2024-01-30T16:25:00Z", "expiration_date": "2026-06-18", "high": 27.55, "low": 27.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.55, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706631900, "volume": 2, "vwap": 27.55}
{"close": 2.01, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706632200, "volume": 10, "vwap": 2.01}
{"close": 29.4, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.4, "low": 29.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.4, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706632200, "volume": 1, "vwap": 29.4}
{"close": 1.26, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 1.26, "low": 1.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.26, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706632200, "volume": 4, "vwap": 1.26}
{"close": 2.36, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 14, "underlying_symbol": "AAPL", "unix_timestamp": 1706632200, "volume": 147, "vwap": 2.362449}
{"close": 2.77, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.78, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706632200, "volume": 40, "vwap": 2.77375}
{"close": 9.85, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706632200, "volume": 1, "vwap": 9.85}
{"close": 12.35, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706632200, "volume": 2, "vwap": 12.375}
{"close": 49.5, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706632200, "volume": 1, "vwap": 49.5}
{"close": 8.3, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.3, "low": 8.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.3, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706632200, "volume": 5, "vwap": 8.3}
{"close": 11.35, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "DKNG260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706632200, "volume": 1, "vwap": 11.35}
{"close": 6.18, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.18, "low": 6.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.18, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706632200, "volume": 2, "vwap": 6.18}
{"close": 52.55, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 52.55, "low": 52.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.55, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632200, "volume": 1, "vwap": 52.55}
{"close": 6.68, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 6.68, "low": 6.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.68, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632200, "volume": 2, "vwap": 6.68}
{"close": 85.8, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 85.8, "low": 85.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.8, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632200, "volume": 1, "vwap": 85.8}
{"close": 11.2, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 11.2, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706632200, "volume": 10, "vwap": 11.2}
{"close": 12.0, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632200, "volume": 1, "vwap": 12.0}
{"close": 120.05, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 120.05, "low": 120.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.05, "option_symbol": "NFLX261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706632200, "volume": 1, "vwap": 120.05}
{"close": 410.75, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 410.75, "low": 410.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 410.5, "option_symbol": "NVDA260618P01030000", "option_type": "put", "strike_price": 1030.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706632200, "volume": 2, "vwap": 410.625}
{"close": 387.82, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 387.82, "low": 387.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 387.82, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706632200, "volume": 1, "vwap": 387.82}
{"close": 102.35, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 102.4, "low": 102.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.3, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706632200, "volume": 6, "vwap": 102.283333}
{"close": 39.0, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706632200, "volume": 1, "vwap": 39.0}
{"close": 62.75, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 62.75, "low": 62.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.75, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632200, "volume": 2, "vwap": 62.75}
{"close": 60.75, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 60.75, "low": 60.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632200, "volume": 4, "vwap": 60.75}
{"close": 50.35, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 50.35, "low": 50.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.35, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632200, "volume": 2, "vwap": 50.35}
{"close": 17.8, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632200, "volume": 2, "vwap": 17.8}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T16:30:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.8, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706632200, "volume": 10, "vwap": 0.8}
{"close": 2.06, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706632500, "volume": 13, "vwap": 2.057692}
{"close": 20.52, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 20.52, "low": 20.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.52, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706632500, "volume": 1, "vwap": 20.52}
{"close": 2.36, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.28, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706632500, "volume": 25, "vwap": 2.296}
{"close": 2.77, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.77, "low": 2.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.76, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706632500, "volume": 65, "vwap": 2.760769}
{"close": 58.66, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 58.66, "low": 58.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.61, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706632500, "volume": 4, "vwap": 58.6425}
{"close": 38.8, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706632500, "volume": 1, "vwap": 38.8}
{"close": 16.75, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 16.75, "low": 16.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.75, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706632500, "volume": 3, "vwap": 16.75}
{"close": 36.5, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "BA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706632500, "volume": 1, "vwap": 36.5}
{"close": 114.0, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 114.0, "low": 114.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 114.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706632500, "volume": 2, "vwap": 114.0}
{"close": 55.0, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706632500, "volume": 15, "vwap": 55.0}
{"close": 5.3, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706632500, "volume": 5, "vwap": 5.3}
{"close": 12.0, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706632500, "volume": 40, "vwap": 12.0}
{"close": 5.0, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706632500, "volume": 1, "vwap": 5.0}
{"close": 10.5, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "C261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706632500, "volume": 5, "vwap": 10.5}
{"close": 25.0, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706632500, "volume": 10, "vwap": 25.0}
{"close": 2.55, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.55, "option_symbol": "GM260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706632500, "volume": 1, "vwap": 2.55}
{"close": 13.45, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 13.88, "low": 13.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.88, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706632500, "volume": 3, "vwap": 13.593333}
{"close": 1.3, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.3, "low": 1.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.3, "option_symbol": "GM261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706632500, "volume": 11, "vwap": 1.3}
{"close": 1.8, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "GM261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706632500, "volume": 10, "vwap": 1.8}
{"close": 280.52, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 280.52, "low": 280.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 280.5, "option_symbol": "META260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706632500, "volume": 2, "vwap": 280.51}
{"close": 199.75, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 199.75, "low": 199.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.75, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706632500, "volume": 1, "vwap": 199.75}
{"close": 4.8, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "NVDA261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706632500, "volume": 3, "vwap": 4.8}
{"close": 20.7, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706632500, "volume": 3, "vwap": 20.7}
{"close": 78.15, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 79.15, "low": 78.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.15, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706632500, "volume": 177, "vwap": 79.141808}
{"close": 11.12, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 11.12, "low": 11.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.12, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706632500, "volume": 2, "vwap": 11.12}
{"close": 15.43, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 15.43, "low": 15.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.43, "option_symbol": "SPY261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706632500, "volume": 175, "vwap": 15.43}
{"close": 31.59, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-12-18", "high": 31.59, "low": 31.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.59, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706632500, "volume": 1, "vwap": 31.59}
{"close": 82.42, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 82.42, "low": 82.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.42, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632500, "volume": 2, "vwap": 82.42}
{"close": 60.35, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 60.35, "low": 60.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706632500, "volume": 4, "vwap": 60.325}
{"close": 56.63, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 56.63, "low": 56.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.63, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632500, "volume": 2, "vwap": 56.63}
{"close": 53.12, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 53.12, "low": 53.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.12, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632500, "volume": 2, "vwap": 53.12}
{"close": 46.77, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 46.77, "low": 46.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.77, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632500, "volume": 2, "vwap": 46.77}
{"close": 14.5, "date": "2024-01-30", "datetime": "2024-01-30T16:35:00Z", "expiration_date": "2026-06-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632500, "volume": 6, "vwap": 14.5}
{"close": 1.52, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.46, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706632800, "volume": 4, "vwap": 1.4875}
{"close": 29.43, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 29.44, "low": 29.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.44, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706632800, "volume": 2, "vwap": 29.435}
{"close": 22.6, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 22.61, "low": 22.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.61, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706632800, "volume": 2, "vwap": 22.605}
{"close": 1.95, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 1.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706632800, "volume": 2, "vwap": 1.975}
{"close": 2.37, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706632800, "volume": 15, "vwap": 2.37}
{"close": 2.78, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.78, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706632800, "volume": 55, "vwap": 2.78}
{"close": 36.32, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 36.32, "low": 36.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.32, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706632800, "volume": 1, "vwap": 36.32}
{"close": 34.0, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706632800, "volume": 1, "vwap": 34.0}
{"close": 14.35, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706632800, "volume": 4, "vwap": 14.35}
{"close": 19.47, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 19.47, "low": 19.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.47, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706632800, "volume": 1, "vwap": 19.47}
{"close": 5.51, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1706632800, "volume": 5, "vwap": 5.544}
{"close": 9.3, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706632800, "volume": 1, "vwap": 9.3}
{"close": 2.32, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.32, "option_symbol": "CVX260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706632800, "volume": 1, "vwap": 2.32}
{"close": 2.95, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706632800, "volume": 1, "vwap": 2.95}
{"close": 70.1, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 70.1, "low": 70.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.1, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706632800, "volume": 1, "vwap": 70.1}
{"close": 87.77, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 87.77, "low": 87.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.77, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632800, "volume": 1, "vwap": 87.77}
{"close": 82.32, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 82.32, "low": 82.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.32, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632800, "volume": 1, "vwap": 82.32}
{"close": 26.38, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 26.38, "low": 26.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.38, "option_symbol": "MSFT260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632800, "volume": 2, "vwap": 26.38}
{"close": 215.5, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 215.5, "low": 215.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.5, "option_symbol": "MSFT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632800, "volume": 1, "vwap": 215.5}
{"close": 59.0, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706632800, "volume": 1, "vwap": 59.0}
{"close": 22.75, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 22.75, "low": 22.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.75, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706632800, "volume": 5, "vwap": 22.75}
{"close": 8.84, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 8.84, "low": 8.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.84, "option_symbol": "NCLH261218C00013000", "option_type": "call", "strike_price": 13.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706632800, "volume": 15, "vwap": 8.84}
{"close": 178.0, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 178.0, "low": 178.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.0, "option_symbol": "NFLX261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706632800, "volume": 1, "vwap": 178.0}
{"close": 125.65, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 125.65, "low": 125.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.65, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706632800, "volume": 1, "vwap": 125.65}
{"close": 23.0, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "NKE261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706632800, "volume": 1, "vwap": 23.0}
{"close": 140.85, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 140.85, "low": 140.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.85, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706632800, "volume": 1, "vwap": 140.85}
{"close": 82.2, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 82.2, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "NVDA260618P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706632800, "volume": 2, "vwap": 82.1}
{"close": 159.9, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 159.9, "low": 159.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.9, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706632800, "volume": 1, "vwap": 159.9}
{"close": 101.8, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 101.8, "low": 101.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.6, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706632800, "volume": 2, "vwap": 101.7}
{"close": 121.35, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 121.35, "low": 121.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.35, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706632800, "volume": 1, "vwap": 121.35}
{"close": 91.56, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 91.56, "low": 91.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.52, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706632800, "volume": 2, "vwap": 91.54}
{"close": 11.17, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-12-18", "high": 11.17, "low": 11.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.17, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706632800, "volume": 1, "vwap": 11.17}
{"close": 68.75, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 68.75, "low": 68.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.75, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632800, "volume": 2, "vwap": 68.75}
{"close": 64.95, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.95, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632800, "volume": 2, "vwap": 64.95}
{"close": 61.0, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706632800, "volume": 4, "vwap": 61.0}
{"close": 39.54, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 39.54, "low": 39.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.54, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632800, "volume": 2, "vwap": 39.54}
{"close": 23.36, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 23.36, "low": 23.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.25, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706632800, "volume": 4, "vwap": 23.305}
{"close": 15.35, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 15.35, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706632800, "volume": 2, "vwap": 15.35}
{"close": 12.7, "date": "2024-01-30", "datetime": "2024-01-30T16:40:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706632800, "volume": 4, "vwap": 12.7}
{"close": 3.5, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706633100, "volume": 2, "vwap": 3.55}
{"close": 2.53, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.53, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706633100, "volume": 1, "vwap": 2.53}
{"close": 37.29, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 37.29, "low": 37.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.27, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706633100, "volume": 5, "vwap": 37.282}
{"close": 32.0, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706633100, "volume": 10, "vwap": 32.0}
{"close": 27.05, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 27.05, "low": 27.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.05, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706633100, "volume": 10, "vwap": 27.05}
{"close": 2.01, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 1.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.98, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706633100, "volume": 173, "vwap": 1.992254}
{"close": 2.36, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.28, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706633100, "volume": 155, "vwap": 2.297742}
{"close": 27.9, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 27.9, "low": 27.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.9, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706633100, "volume": 20, "vwap": 27.9}
{"close": 22.5, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706633100, "volume": 10, "vwap": 22.5}
{"close": 8.2, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 8.2, "low": 8.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.2, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706633100, "volume": 4, "vwap": 8.2}
{"close": 11.59, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 11.59, "low": 11.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.59, "option_symbol": "C261218C00052500", "option_type": "call", "strike_price": 52.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706633100, "volume": 4, "vwap": 11.59}
{"close": 5.1, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.1, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706633100, "volume": 2, "vwap": 5.1}
{"close": 5.3, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706633100, "volume": 10, "vwap": 5.3}
{"close": 230.5, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 230.5, "low": 230.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 230.5, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706633100, "volume": 1, "vwap": 230.5}
{"close": 57.25, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.25, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706633100, "volume": 2, "vwap": 57.25}
{"close": 147.5, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 147.5, "low": 147.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.5, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706633100, "volume": 1, "vwap": 147.5}
{"close": 12.55, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 12.55, "low": 12.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.55, "option_symbol": "MSFT261218P00275000", "option_type": "put", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706633100, "volume": 3, "vwap": 12.55}
{"close": 547.0, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 547.0, "low": 547.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 547.0, "option_symbol": "NVDA261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633100, "volume": 1, "vwap": 547.0}
{"close": 96.15, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 96.55, "low": 96.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.55, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706633100, "volume": 4, "vwap": 96.2725}
{"close": 50.55, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 50.55, "low": 50.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.45, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706633100, "volume": 4, "vwap": 50.5}
{"close": 33.0, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 33.14, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706633100, "volume": 18, "vwap": 33.015556}
{"close": 19.0, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633100, "volume": 2, "vwap": 19.0}
{"close": 14.1, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.1, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633100, "volume": 2, "vwap": 14.1}
{"close": 12.3, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633100, "volume": 2, "vwap": 12.3}
{"close": 21.35, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.35, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633100, "volume": 2, "vwap": 21.35}
{"close": 17.53, "date": "2024-01-30", "datetime": "2024-01-30T16:45:00Z", "expiration_date": "2026-12-18", "high": 17.53, "low": 17.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.53, "option_symbol": "XOM261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706633100, "volume": 1, "vwap": 17.53}
{"close": 1.6, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.6, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706633400, "volume": 1, "vwap": 1.6}
{"close": 1.99, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706633400, "volume": 31, "vwap": 2.004194}
{"close": 2.35, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.36, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706633400, "volume": 106, "vwap": 2.349056}
{"close": 92.0, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.0, "option_symbol": "AMZN260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706633400, "volume": 1, "vwap": 92.0}
{"close": 15.57, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 15.57, "low": 15.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.57, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706633400, "volume": 1, "vwap": 15.57}
{"close": 2.3, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706633400, "volume": 20, "vwap": 2.3}
{"close": 4.45, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706633400, "volume": 2, "vwap": 4.575}
{"close": 23.0, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "INTC261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706633400, "volume": 2, "vwap": 23.0}
{"close": 105.55, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 105.55, "low": 105.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.55, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706633400, "volume": 1, "vwap": 105.55}
{"close": 96.62, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 96.63, "low": 96.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.62, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706633400, "volume": 12, "vwap": 96.621667}
{"close": 32.78, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.78, "low": 32.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.78, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706633400, "volume": 3, "vwap": 32.78}
{"close": 31.0, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706633400, "volume": 1, "vwap": 31.0}
{"close": 50.8, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 50.8, "low": 50.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.8, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633400, "volume": 1, "vwap": 50.8}
{"close": 10.2, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633400, "volume": 1, "vwap": 10.2}
{"close": 339.76, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 339.76, "low": 339.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 339.76, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633400, "volume": 1, "vwap": 339.76}
{"close": 296.73, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 296.73, "low": 296.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 296.73, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633400, "volume": 1, "vwap": 296.73}
{"close": 264.73, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 264.73, "low": 264.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 264.73, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633400, "volume": 1, "vwap": 264.73}
{"close": 156.5, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 156.5, "low": 156.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 156.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633400, "volume": 1, "vwap": 156.5}
{"close": 102.35, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 102.35, "low": 102.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.35, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633400, "volume": 1, "vwap": 102.35}
{"close": 42.92, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-12-18", "high": 42.92, "low": 42.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.92, "option_symbol": "SPY261218P00495000", "option_type": "put", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706633400, "volume": 6, "vwap": 42.92}
{"close": 83.8, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 83.8, "low": 83.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.8, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633400, "volume": 2, "vwap": 83.8}
{"close": 14.84, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 14.84, "low": 14.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.84, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633400, "volume": 2, "vwap": 14.84}
{"close": 12.3, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633400, "volume": 2, "vwap": 12.3}
{"close": 21.33, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 21.33, "low": 21.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.33, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633400, "volume": 4, "vwap": 21.33}
{"close": 10.96, "date": "2024-01-30", "datetime": "2024-01-30T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.04, "low": 10.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.96, "option_symbol": "UBER260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 31, "underlying_symbol": "UBER", "unix_timestamp": 1706633400, "volume": 50, "vwap": 10.9734}
{"close": 3.07, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 3.07, "low": 3.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.07, "option_symbol": "AAL260618C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706633700, "volume": 5, "vwap": 3.07}
{"close": 1.55, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706633700, "volume": 21, "vwap": 1.502381}
{"close": 2.1, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 4, "underlying_symbol": "AAL", "unix_timestamp": 1706633700, "volume": 47, "vwap": 2.157447}
{"close": 3.35, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706633700, "volume": 1, "vwap": 3.35}
{"close": 2.8, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706633700, "volume": 1, "vwap": 2.8}
{"close": 1.97, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.99, "low": 1.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.99, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706633700, "volume": 156, "vwap": 1.988974}
{"close": 2.31, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.31, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706633700, "volume": 77, "vwap": 2.232078}
{"close": 49.04, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 49.04, "low": 49.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.04, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706633700, "volume": 2, "vwap": 49.04}
{"close": 5.12, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 5.12, "low": 5.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.12, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706633700, "volume": 1, "vwap": 5.12}
{"close": 24.5, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "CVX261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706633700, "volume": 1, "vwap": 24.5}
{"close": 6.21, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.21, "low": 6.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.21, "option_symbol": "GM261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706633700, "volume": 1, "vwap": 6.21}
{"close": 6.3, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706633700, "volume": 2, "vwap": 6.3}
{"close": 8.81, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 8.81, "low": 8.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.81, "option_symbol": "IWM260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706633700, "volume": 2, "vwap": 8.81}
{"close": 180.37, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 180.37, "low": 180.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.37, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706633700, "volume": 1, "vwap": 180.37}
{"close": 173.62, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 173.62, "low": 173.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.62, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706633700, "volume": 1, "vwap": 173.62}
{"close": 45.89, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 45.89, "low": 45.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.89, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706633700, "volume": 1, "vwap": 45.89}
{"close": 153.5, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 153.5, "low": 153.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.5, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706633700, "volume": 16, "vwap": 153.5}
{"close": 31.05, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 31.05, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.05, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706633700, "volume": 1, "vwap": 31.05}
{"close": 102.15, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 102.15, "low": 102.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.15, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706633700, "volume": 1, "vwap": 102.15}
{"close": 150.55, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 150.55, "low": 150.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.55, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706633700, "volume": 2, "vwap": 150.55}
{"close": 87.1, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-06-18", "high": 87.15, "low": 87.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.15, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706633700, "volume": 4, "vwap": 87.125}
{"close": 14.22, "date": "2024-01-30", "datetime": "2024-01-30T16:55:00Z", "expiration_date": "2026-12-18", "high": 14.22, "low": 14.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.22, "option_symbol": "XLK261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706633700, "volume": 1, "vwap": 14.22}
{"close": 1.26, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "AAL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706634000, "volume": 2, "vwap": 1.13}
{"close": 2.34, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.34, "low": 2.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.34, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706634000, "volume": 1, "vwap": 2.34}
{"close": 3.45, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706634000, "volume": 1, "vwap": 3.45}
{"close": 1.99, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 1.99, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.99, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706634000, "volume": 144, "vwap": 1.99}
{"close": 2.33, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.33, "low": 2.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706634000, "volume": 73, "vwap": 2.328904}
{"close": 3.3, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "AAPL260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706634000, "volume": 3, "vwap": 3.266667}
{"close": 52.45, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 52.45, "low": 52.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.45, "option_symbol": "AMZN260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706634000, "volume": 1, "vwap": 52.45}
{"close": 2.0, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1706634000, "volume": 4, "vwap": 1.925}
{"close": 10.73, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 10.73, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706634000, "volume": 10, "vwap": 10.266}
{"close": 3.5, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "CCL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706634000, "volume": 80, "vwap": 3.5}
{"close": 4.25, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706634000, "volume": 1, "vwap": 4.25}
{"close": 3.37, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 4.07, "low": 3.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.07, "option_symbol": "GM260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706634000, "volume": 4, "vwap": 3.545}
{"close": 40.75, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 40.75, "low": 40.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.75, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634000, "volume": 2, "vwap": 40.75}
{"close": 110.5, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 110.5, "low": 109.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.96, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634000, "volume": 2, "vwap": 110.23}
{"close": 39.2, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634000, "volume": 1, "vwap": 39.2}
{"close": 4.4, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706634000, "volume": 20, "vwap": 4.4}
{"close": 5.05, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 4.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.91, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706634000, "volume": 2, "vwap": 4.98}
{"close": 173.53, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 173.53, "low": 173.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 173.53, "option_symbol": "META260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706634000, "volume": 1, "vwap": 173.53}
{"close": 166.9, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 166.9, "low": 166.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 166.9, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706634000, "volume": 1, "vwap": 166.9}
{"close": 83.3, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 83.3, "low": 83.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.3, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706634000, "volume": 1, "vwap": 83.3}
{"close": 26.6, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 26.6, "low": 26.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.6, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706634000, "volume": 10, "vwap": 26.6}
{"close": 32.0, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "MSFT261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706634000, "volume": 1, "vwap": 32.0}
{"close": 153.17, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 153.17, "low": 153.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.17, "option_symbol": "NFLX261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706634000, "volume": 4, "vwap": 153.17}
{"close": 5.28, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 5.28, "low": 5.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.28, "option_symbol": "NKE261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706634000, "volume": 5, "vwap": 5.28}
{"close": 152.1, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 152.1, "low": 152.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.1, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634000, "volume": 2, "vwap": 152.1}
{"close": 283.0, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 283.0, "low": 283.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 283.0, "option_symbol": "NVDA261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634000, "volume": 1, "vwap": 283.0}
{"close": 117.71, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 117.71, "low": 117.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.71, "option_symbol": "NVDA261218P00590000", "option_type": "put", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634000, "volume": 1, "vwap": 117.71}
{"close": 148.25, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-12-18", "high": 148.25, "low": 148.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.25, "option_symbol": "NVDA261218P00650000", "option_type": "put", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634000, "volume": 1, "vwap": 148.25}
{"close": 87.0, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 86.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.18, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706634000, "volume": 4, "vwap": 86.59}
{"close": 12.3, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634000, "volume": 2, "vwap": 12.3}
{"close": 21.55, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634000, "volume": 4, "vwap": 21.55}
{"close": 46.52, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 46.52, "low": 46.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.52, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634000, "volume": 2, "vwap": 46.52}
{"close": 49.17, "date": "2024-01-30", "datetime": "2024-01-30T17:00:00Z", "expiration_date": "2026-06-18", "high": 49.17, "low": 49.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.17, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634000, "volume": 2, "vwap": 49.17}
{"close": 0.31, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.31, "low": 0.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.31, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706634300, "volume": 1, "vwap": 0.31}
{"close": 1.51, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 1.9, "low": 1.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.9, "option_symbol": "AAL260618P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706634300, "volume": 2, "vwap": 1.705}
{"close": 2.15, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 1.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.72, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706634300, "volume": 24, "vwap": 2.132083}
{"close": 2.01, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.99, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706634300, "volume": 270, "vwap": 2.0}
{"close": 2.35, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.35, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706634300, "volume": 90, "vwap": 2.268889}
{"close": 2.15, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706634300, "volume": 1, "vwap": 2.15}
{"close": 24.59, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 24.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.05, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 7, "underlying_symbol": "DKNG", "unix_timestamp": 1706634300, "volume": 100, "vwap": 24.8119}
{"close": 7.55, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706634300, "volume": 1, "vwap": 7.55}
{"close": 7.65, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 7.65, "low": 7.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "GM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 5, "underlying_symbol": "GM", "unix_timestamp": 1706634300, "volume": 11, "vwap": 7.65}
{"close": 39.2, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634300, "volume": 1, "vwap": 39.2}
{"close": 10.95, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "INTC260618C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706634300, "volume": 3, "vwap": 10.95}
{"close": 45.06, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 45.06, "low": 45.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.06, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706634300, "volume": 1, "vwap": 45.06}
{"close": 29.5, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706634300, "volume": 5, "vwap": 29.5}
{"close": 22.9, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 22.9, "low": 22.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.9, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706634300, "volume": 10, "vwap": 22.9}
{"close": 23.15, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 23.15, "low": 23.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.15, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706634300, "volume": 1, "vwap": 23.15}
{"close": 298.0, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 298.0, "low": 298.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 298.0, "option_symbol": "NVDA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634300, "volume": 1, "vwap": 298.0}
{"close": 73.8, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 73.8, "low": 73.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.8, "option_symbol": "NVDA260618P00510000", "option_type": "put", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634300, "volume": 1, "vwap": 73.8}
{"close": 161.5, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 161.5, "low": 161.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 161.5, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634300, "volume": 1, "vwap": 161.5}
{"close": 5.02, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-12-18", "high": 5.02, "low": 5.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.02, "option_symbol": "SPY261218C00705000", "option_type": "call", "strike_price": 705.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706634300, "volume": 1, "vwap": 5.02}
{"close": 86.5, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 86.7, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.7, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706634300, "volume": 6, "vwap": 86.566667}
{"close": 14.0, "date": "2024-01-30", "datetime": "2024-01-30T17:05:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634300, "volume": 2, "vwap": 14.0}
{"close": 0.23, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 0.23, "low": 0.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.23, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706634600, "volume": 1, "vwap": 0.23}
{"close": 90.02, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 90.02, "low": 90.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.02, "option_symbol": "AAPL260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706634600, "volume": 2, "vwap": 90.02}
{"close": 31.9, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706634600, "volume": 1, "vwap": 31.9}
{"close": 29.3, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706634600, "volume": 1, "vwap": 29.3}
{"close": 24.65, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 24.65, "low": 24.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.65, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706634600, "volume": 2, "vwap": 24.65}
{"close": 2.3, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706634600, "volume": 1, "vwap": 2.3}
{"close": 38.46, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 38.46, "low": 38.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.46, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706634600, "volume": 1, "vwap": 38.46}
{"close": 33.8, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 33.8, "low": 33.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706634600, "volume": 1, "vwap": 33.8}
{"close": 23.85, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 23.85, "low": 23.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.85, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706634600, "volume": 6, "vwap": 23.85}
{"close": 22.25, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.25, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706634600, "volume": 6, "vwap": 22.25}
{"close": 31.5, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706634600, "volume": 1, "vwap": 31.5}
{"close": 15.75, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 15.75, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.75, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706634600, "volume": 3, "vwap": 15.75}
{"close": 9.4, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706634600, "volume": 10, "vwap": 9.4}
{"close": 7.38, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 7.38, "low": 7.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.38, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706634600, "volume": 5, "vwap": 7.38}
{"close": 5.2, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706634600, "volume": 10, "vwap": 5.2}
{"close": 18.8, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 18.8, "low": 18.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.8, "option_symbol": "COF261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1706634600, "volume": 1, "vwap": 18.8}
{"close": 39.2, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634600, "volume": 1, "vwap": 39.2}
{"close": 10.2, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634600, "volume": 1, "vwap": 10.2}
{"close": 38.6, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 38.6, "low": 38.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.6, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706634600, "volume": 1, "vwap": 38.6}
{"close": 65.3, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 65.3, "low": 65.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.3, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706634600, "volume": 1, "vwap": 65.3}
{"close": 49.25, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 49.25, "low": 49.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.1, "option_symbol": "MSFT260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706634600, "volume": 4, "vwap": 49.2125}
{"close": 50.4, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 50.4, "low": 50.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.4, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706634600, "volume": 1, "vwap": 50.4}
{"close": 34.3, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706634600, "volume": 1, "vwap": 34.3}
{"close": 572.3, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 572.3, "low": 572.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 572.3, "option_symbol": "NVDA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706634600, "volume": 5, "vwap": 572.3}
{"close": 391.35, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 391.4, "low": 391.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 391.4, "option_symbol": "NVDA260618P01010000", "option_type": "put", "strike_price": 1010.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706634600, "volume": 2, "vwap": 391.375}
{"close": 417.12, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 417.12, "low": 417.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 417.12, "option_symbol": "NVDA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634600, "volume": 2, "vwap": 417.12}
{"close": 222.33, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 222.33, "low": 222.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.33, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634600, "volume": 1, "vwap": 222.33}
{"close": 217.82, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 217.82, "low": 217.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 217.82, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634600, "volume": 1, "vwap": 217.82}
{"close": 191.0, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 191.0, "low": 191.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634600, "volume": 2, "vwap": 191.0}
{"close": 177.15, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 177.15, "low": 177.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 177.15, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634600, "volume": 1, "vwap": 177.15}
{"close": 118.19, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 118.19, "low": 118.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.19, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634600, "volume": 1, "vwap": 118.19}
{"close": 25.6, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 25.6, "low": 25.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.6, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706634600, "volume": 20, "vwap": 25.6}
{"close": 86.5, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 86.5, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634600, "volume": 2, "vwap": 86.5}
{"close": 9.73, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 9.73, "low": 9.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.73, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634600, "volume": 20, "vwap": 9.73}
{"close": 17.99, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.99, "low": 17.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.99, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634600, "volume": 2, "vwap": 17.99}
{"close": 38.75, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-06-18", "high": 38.75, "low": 38.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.75, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634600, "volume": 4, "vwap": 38.75}
{"close": 16.0, "date": "2024-01-30", "datetime": "2024-01-30T17:10:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "XOM261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706634600, "volume": 1, "vwap": 16.0}
{"close": 0.23, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 0.23, "low": 0.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.23, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706634900, "volume": 1, "vwap": 0.23}
{"close": 2.02, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.02, "low": 1.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.97, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706634900, "volume": 80, "vwap": 1.995}
{"close": 2.39, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.39, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706634900, "volume": 2, "vwap": 2.39}
{"close": 2.78, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.76, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706634900, "volume": 80, "vwap": 2.770625}
{"close": 11.15, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706634900, "volume": 10, "vwap": 11.15}
{"close": 3.8, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "AMZN260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706634900, "volume": 1, "vwap": 3.8}
{"close": 7.95, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706634900, "volume": 10, "vwap": 7.95}
{"close": 3.4, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706634900, "volume": 1, "vwap": 3.4}
{"close": 4.35, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706634900, "volume": 1, "vwap": 4.35}
{"close": 35.28, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 35.28, "low": 35.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.28, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634900, "volume": 2, "vwap": 35.28}
{"close": 19.02, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.02, "low": 19.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.02, "option_symbol": "GOOGL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634900, "volume": 1, "vwap": 19.02}
{"close": 39.0, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634900, "volume": 3, "vwap": 39.066667}
{"close": 4.95, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706634900, "volume": 1, "vwap": 4.95}
{"close": 160.0, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 160.0, "low": 160.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.0, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706634900, "volume": 5, "vwap": 160.0}
{"close": 22.0, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706634900, "volume": 5, "vwap": 22.0}
{"close": 32.25, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "MSFT260618P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706634900, "volume": 2, "vwap": 32.25}
{"close": 94.77, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 94.77, "low": 94.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.76, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706634900, "volume": 22, "vwap": 94.761364}
{"close": 94.95, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 94.95, "low": 94.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.95, "option_symbol": "NVDA260618P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706634900, "volume": 1, "vwap": 94.95}
{"close": 384.5, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 384.6, "low": 384.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 384.6, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 384.55}
{"close": 419.15, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 419.15, "low": 418.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 418.7, "option_symbol": "NVDA260618P01040000", "option_type": "put", "strike_price": 1040.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 418.925}
{"close": 101.95, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 102.3, "low": 101.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.3, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706634900, "volume": 4, "vwap": 102.175}
{"close": 2.5, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706634900, "volume": 3, "vwap": 2.5}
{"close": 150.0, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 150.0}
{"close": 93.25, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 93.25, "low": 93.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.25, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 93.25}
{"close": 81.6, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 81.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 4, "vwap": 81.8}
{"close": 63.65, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 63.65, "low": 63.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.65, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 63.65}
{"close": 61.3, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 4, "vwap": 61.3}
{"close": 60.0, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 60.0}
{"close": 46.35, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 46.35, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 46.35}
{"close": 36.0, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 36.0}
{"close": 32.0, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 32.0}
{"close": 28.55, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 28.55, "low": 28.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.55, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 6, "vwap": 28.55}
{"close": 26.8, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.8, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 26.8}
{"close": 15.15, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 15.15}
{"close": 25.55, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 25.55, "low": 25.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.55, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 6, "vwap": 25.55}
{"close": 29.65, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 29.65, "low": 29.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.65, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 16, "vwap": 29.65}
{"close": 39.18, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 39.18, "low": 39.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.18, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 4, "vwap": 39.18}
{"close": 208.35, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-06-18", "high": 208.35, "low": 208.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.35, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706634900, "volume": 2, "vwap": 208.35}
{"close": 13.85, "date": "2024-01-30", "datetime": "2024-01-30T17:15:00Z", "expiration_date": "2026-12-18", "high": 13.85, "low": 13.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.85, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706634900, "volume": 2, "vwap": 13.85}
{"close": 0.17, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 0.17, "low": 0.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.17, "option_symbol": "AAL260618P00003000", "option_type": "put", "strike_price": 3.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706635200, "volume": 1, "vwap": 0.17}
{"close": 0.26, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 0.3, "low": 0.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.3, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706635200, "volume": 2, "vwap": 0.28}
{"close": 3.35, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706635200, "volume": 1, "vwap": 3.35}
{"close": 5.65, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.65, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635200, "volume": 1, "vwap": 5.65}
{"close": 12.4, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 12.45, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.45, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706635200, "volume": 2, "vwap": 12.425}
{"close": 37.92, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 37.92, "low": 37.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.92, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635200, "volume": 1, "vwap": 37.92}
{"close": 35.85, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635200, "volume": 1, "vwap": 35.85}
{"close": 33.5, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635200, "volume": 1, "vwap": 33.5}
{"close": 14.2, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.2, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635200, "volume": 1, "vwap": 14.2}
{"close": 2.66, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635200, "volume": 1, "vwap": 2.66}
{"close": 15.8, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635200, "volume": 1, "vwap": 15.8}
{"close": 7.3, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "BAC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706635200, "volume": 1, "vwap": 7.3}
{"close": 3.5, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706635200, "volume": 1, "vwap": 3.5}
{"close": 5.8, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706635200, "volume": 2, "vwap": 5.8}
{"close": 10.2, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706635200, "volume": 2, "vwap": 10.2}
{"close": 11.83, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 11.83, "low": 11.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.83, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706635200, "volume": 1, "vwap": 11.83}
{"close": 10.21, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 10.21, "low": 10.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.21, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706635200, "volume": 1, "vwap": 10.21}
{"close": 185.87, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 185.87, "low": 185.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.87, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706635200, "volume": 1, "vwap": 185.87}
{"close": 178.97, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 178.97, "low": 178.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.97, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706635200, "volume": 1, "vwap": 178.97}
{"close": 27.0, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706635200, "volume": 1, "vwap": 27.0}
{"close": 78.2, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 78.2, "low": 78.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.2, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706635200, "volume": 4, "vwap": 78.2}
{"close": 169.89, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 169.89, "low": 169.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.89, "option_symbol": "MSFT261218C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635200, "volume": 1, "vwap": 169.89}
{"close": 87.0, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635200, "volume": 1, "vwap": 87.0}
{"close": 79.65, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 79.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706635200, "volume": 2, "vwap": 79.825}
{"close": 50.0, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635200, "volume": 2, "vwap": 50.0}
{"close": 104.6, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 104.6, "low": 104.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.6, "option_symbol": "NFLX261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706635200, "volume": 1, "vwap": 104.6}
{"close": 133.57, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 133.57, "low": 133.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.57, "option_symbol": "NVDA260618P00640000", "option_type": "put", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706635200, "volume": 1, "vwap": 133.57}
{"close": 96.6, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 96.6, "low": 96.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.6, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706635200, "volume": 1, "vwap": 96.6}
{"close": 71.8, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 71.8, "low": 71.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.8, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706635200, "volume": 1, "vwap": 71.8}
{"close": 24.87, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 24.87, "low": 24.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.87, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706635200, "volume": 1, "vwap": 24.87}
{"close": 61.3, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635200, "volume": 2, "vwap": 61.3}
{"close": 31.9, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635200, "volume": 2, "vwap": 31.9}
{"close": 18.39, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 18.39, "low": 18.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.39, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635200, "volume": 2, "vwap": 18.39}
{"close": 14.27, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 14.27, "low": 14.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.27, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706635200, "volume": 10, "vwap": 14.27}
{"close": 11.89, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 11.89, "low": 11.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.89, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635200, "volume": 2, "vwap": 11.89}
{"close": 88.45, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-06-18", "high": 88.45, "low": 88.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.45, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635200, "volume": 6, "vwap": 88.45}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T17:20:00Z", "expiration_date": "2026-12-18", "high": 0.82, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.82, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706635200, "volume": 85, "vwap": 0.814118}
{"close": 4.2, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635500, "volume": 1, "vwap": 4.2}
{"close": 2.7, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635500, "volume": 1, "vwap": 2.7}
{"close": 0.5, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 0.5, "low": 0.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.5, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635500, "volume": 1, "vwap": 0.5}
{"close": 2.0, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.99, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706635500, "volume": 82, "vwap": 1.990854}
{"close": 2.35, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.36, "low": 2.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.36, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706635500, "volume": 185, "vwap": 2.285027}
{"close": 21.15, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 21.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.15, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635500, "volume": 1, "vwap": 21.15}
{"close": 60.71, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 60.71, "low": 60.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.71, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635500, "volume": 1, "vwap": 60.71}
{"close": 48.53, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 48.53, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706635500, "volume": 2, "vwap": 48.515}
{"close": 40.94, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 40.94, "low": 40.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.94, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635500, "volume": 3, "vwap": 40.94}
{"close": 38.36, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 38.36, "low": 38.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.36, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635500, "volume": 3, "vwap": 38.36}
{"close": 33.45, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 33.45, "low": 33.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.45, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635500, "volume": 1, "vwap": 33.45}
{"close": 31.15, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.15, "low": 31.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.15, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635500, "volume": 1, "vwap": 31.15}
{"close": 19.8, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706635500, "volume": 1, "vwap": 19.8}
{"close": 2.68, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 2.68, "low": 2.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.64, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706635500, "volume": 3, "vwap": 2.656667}
{"close": 5.87, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 5.87, "low": 5.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.87, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706635500, "volume": 10, "vwap": 5.87}
{"close": 2.85, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706635500, "volume": 8, "vwap": 2.85}
{"close": 5.97, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 5.97, "low": 5.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.93, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706635500, "volume": 4, "vwap": 5.95}
{"close": 7.8, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "GM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706635500, "volume": 5, "vwap": 7.8}
{"close": 69.5, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706635500, "volume": 1, "vwap": 69.5}
{"close": 7.66, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 7.66, "low": 7.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.66, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706635500, "volume": 2, "vwap": 7.66}
{"close": 9.0, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706635500, "volume": 1, "vwap": 9.0}
{"close": 18.65, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 18.65, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "GOOGL261218P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706635500, "volume": 1, "vwap": 18.65}
{"close": 102.0, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 102.0, "low": 102.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.0, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706635500, "volume": 10, "vwap": 102.0}
{"close": 28.3, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 28.3, "low": 28.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.3, "option_symbol": "META260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706635500, "volume": 1, "vwap": 28.3}
{"close": 26.8, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.8, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706635500, "volume": 1, "vwap": 26.8}
{"close": 19.61, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 19.61, "low": 19.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.61, "option_symbol": "META260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706635500, "volume": 4, "vwap": 19.61}
{"close": 21.81, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 21.81, "low": 21.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.81, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706635500, "volume": 4, "vwap": 21.81}
{"close": 103.0, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635500, "volume": 2, "vwap": 103.0}
{"close": 62.25, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 62.25, "low": 62.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.25, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635500, "volume": 1, "vwap": 62.25}
{"close": 220.06, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 220.1, "low": 220.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.1, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 220.08}
{"close": 110.12, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 110.13, "low": 110.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.13, "option_symbol": "NVDA260618C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706635500, "volume": 4, "vwap": 110.125}
{"close": 55.26, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 55.26, "low": 55.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.24, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 55.25}
{"close": 319.9, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 320.07, "low": 319.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 320.07, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 319.985}
{"close": 311.35, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 311.35, "low": 311.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 311.35, "option_symbol": "NVDA261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706635500, "volume": 8, "vwap": 311.35}
{"close": 100.65, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 100.65, "low": 100.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.5, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 100.575}
{"close": 123.0, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706635500, "volume": 5, "vwap": 123.0}
{"close": 71.9, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 71.9, "low": 71.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.9, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635500, "volume": 4, "vwap": 71.9}
{"close": 63.29, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 63.29, "low": 63.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.29, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 63.29}
{"close": 61.39, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 61.39, "low": 61.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.39, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 61.39}
{"close": 59.4, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 59.4, "low": 59.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706635500, "volume": 6, "vwap": 59.4}
{"close": 55.77, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 55.77, "low": 55.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.77, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 55.77}
{"close": 31.88, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 31.88, "low": 31.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.88, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 31.88}
{"close": 30.02, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 30.02, "low": 30.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.02, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 30.02}
{"close": 16.49, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-06-18", "high": 16.49, "low": 16.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.49, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635500, "volume": 2, "vwap": 16.49}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T17:25:00Z", "expiration_date": "2026-12-18", "high": 0.8, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.8, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706635500, "volume": 19, "vwap": 0.8}
{"close": 18.4, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.4, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635800, "volume": 1, "vwap": 18.4}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635800, "volume": 2, "vwap": 11.0}
{"close": 2.64, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706635800, "volume": 8, "vwap": 2.6475}
{"close": 0.4, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 0.4, "low": 0.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.4, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635800, "volume": 1, "vwap": 0.4}
{"close": 2.01, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706635800, "volume": 60, "vwap": 2.006667}
{"close": 2.37, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.36, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706635800, "volume": 110, "vwap": 2.363636}
{"close": 25.75, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 25.75, "low": 25.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.75, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635800, "volume": 2, "vwap": 25.75}
{"close": 31.0, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706635800, "volume": 3, "vwap": 31.0}
{"close": 60.5, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 60.5, "low": 60.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.5, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706635800, "volume": 2, "vwap": 60.5}
{"close": 14.5, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "BA261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706635800, "volume": 1, "vwap": 14.5}
{"close": 4.3, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706635800, "volume": 2, "vwap": 4.325}
{"close": 2.8, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "GM261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706635800, "volume": 10, "vwap": 2.8}
{"close": 7.6, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 7.6, "low": 7.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.6, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706635800, "volume": 10, "vwap": 7.6}
{"close": 5.85, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "MGM261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "MGM", "unix_timestamp": 1706635800, "volume": 1, "vwap": 5.85}
{"close": 18.0, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 10, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 14, "vwap": 18.332143}
{"close": 28.0, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 28.0, "low": 28.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.0, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 2, "vwap": 28.0}
{"close": 131.46, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 131.46, "low": 131.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.46, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 5, "vwap": 131.46}
{"close": 96.5, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 96.5, "low": 96.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.5, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 2, "vwap": 96.5}
{"close": 88.88, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 88.88, "low": 88.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.88, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 1, "vwap": 88.88}
{"close": 85.91, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 85.91, "low": 85.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.91, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 1, "vwap": 85.91}
{"close": 77.03, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 77.03, "low": 77.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.03, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 5, "vwap": 77.03}
{"close": 58.0, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 1, "vwap": 58.0}
{"close": 3.55, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 1, "vwap": 3.55}
{"close": 10.0, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706635800, "volume": 1, "vwap": 10.0}
{"close": 174.46, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 175.3, "low": 174.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.3, "option_symbol": "NVDA260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706635800, "volume": 10, "vwap": 174.88}
{"close": 171.5, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 171.8, "low": 171.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.8, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706635800, "volume": 5, "vwap": 171.68}
{"close": 317.45, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 318.5, "low": 317.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 317.77, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706635800, "volume": 4, "vwap": 318.03}
{"close": 208.0, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 208.0, "low": 208.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.0, "option_symbol": "SPY261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706635800, "volume": 7, "vwap": 208.0}
{"close": 81.6, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 81.6, "low": 81.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.6, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635800, "volume": 2, "vwap": 81.6}
{"close": 63.26, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 63.26, "low": 63.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.26, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635800, "volume": 24, "vwap": 63.26}
{"close": 61.31, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 61.31, "low": 61.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.31, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635800, "volume": 24, "vwap": 61.31}
{"close": 31.8, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 31.88, "low": 31.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.88, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706635800, "volume": 48, "vwap": 31.825833}
{"close": 29.95, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.02, "low": 29.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.02, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706635800, "volume": 40, "vwap": 29.9665}
{"close": 12.33, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.33, "low": 12.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.33, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635800, "volume": 2, "vwap": 12.33}
{"close": 11.82, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 11.82, "low": 11.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.82, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635800, "volume": 2, "vwap": 11.82}
{"close": 19.75, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-06-18", "high": 19.75, "low": 19.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.75, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706635800, "volume": 2, "vwap": 19.75}
{"close": 8.75, "date": "2024-01-30", "datetime": "2024-01-30T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.75, "option_symbol": "XLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706635800, "volume": 2, "vwap": 8.75}
{"close": 36.8, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636100, "volume": 2, "vwap": 36.8}
{"close": 29.1, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 29.1, "low": 29.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.1, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636100, "volume": 1, "vwap": 29.1}
{"close": 3.9, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706636100, "volume": 2, "vwap": 3.65}
{"close": 1.88, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 1.88, "low": 1.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.88, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636100, "volume": 45, "vwap": 1.88}
{"close": 2.31, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706636100, "volume": 136, "vwap": 2.309926}
{"close": 2.83, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 2.83, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.73, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706636100, "volume": 2, "vwap": 2.78}
{"close": 9.8, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 9.8, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.8, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636100, "volume": 2, "vwap": 9.8}
{"close": 35.75, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.75, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706636100, "volume": 2, "vwap": 35.75}
{"close": 33.37, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 33.48, "low": 33.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706636100, "volume": 4, "vwap": 33.3625}
{"close": 7.21, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 7.21, "low": 7.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.21, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706636100, "volume": 1, "vwap": 7.21}
{"close": 19.22, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 19.22, "low": 19.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.22, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706636100, "volume": 3, "vwap": 19.22}
{"close": 49.26, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 49.5, "low": 49.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.5, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706636100, "volume": 10, "vwap": 49.284}
{"close": 38.0, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "CVX261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706636100, "volume": 1, "vwap": 38.0}
{"close": 40.5, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706636100, "volume": 2, "vwap": 40.5}
{"close": 3.0, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706636100, "volume": 1, "vwap": 3.0}
{"close": 5.27, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 5.27, "low": 5.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.27, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706636100, "volume": 20, "vwap": 5.27}
{"close": 104.55, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 104.55, "low": 104.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.55, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706636100, "volume": 2, "vwap": 104.55}
{"close": 63.6, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 63.6, "low": 63.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.6, "option_symbol": "META260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706636100, "volume": 1, "vwap": 63.6}
{"close": 73.09, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 73.09, "low": 73.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.09, "option_symbol": "META260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706636100, "volume": 1, "vwap": 73.09}
{"close": 18.4, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706636100, "volume": 2, "vwap": 18.2}
{"close": 91.0, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706636100, "volume": 2, "vwap": 91.0}
{"close": 25.0, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706636100, "volume": 1, "vwap": 25.0}
{"close": 3.36, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 3.36, "low": 3.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.36, "option_symbol": "NCLH261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706636100, "volume": 8, "vwap": 3.36}
{"close": 239.83, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 239.83, "low": 239.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 239.83, "option_symbol": "NVDA260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636100, "volume": 1, "vwap": 239.83}
{"close": 91.1, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 91.1, "low": 91.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.1, "option_symbol": "NVDA260618P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636100, "volume": 50, "vwap": 91.1}
{"close": 255.67, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 255.67, "low": 255.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 255.67, "option_symbol": "NVDA261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636100, "volume": 1, "vwap": 255.67}
{"close": 100.6, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 100.6, "low": 100.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.4, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706636100, "volume": 2, "vwap": 100.5}
{"close": 2.67, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 2.67, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.67, "option_symbol": "NVDA261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636100, "volume": 10, "vwap": 2.67}
{"close": 98.55, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 98.55, "low": 98.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.55, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636100, "volume": 6, "vwap": 98.55}
{"close": 81.5, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 81.5, "low": 81.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636100, "volume": 2, "vwap": 81.5}
{"close": 63.0, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 63.18, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.18, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706636100, "volume": 8, "vwap": 63.045}
{"close": 59.1, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 59.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636100, "volume": 2, "vwap": 59.1}
{"close": 31.79, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 31.79, "low": 31.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.79, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636100, "volume": 2, "vwap": 31.79}
{"close": 12.9, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 12.9, "low": 12.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.9, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636100, "volume": 2, "vwap": 12.9}
{"close": 50.0, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636100, "volume": 20, "vwap": 50.0}
{"close": 29.85, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 29.85, "low": 29.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.85, "option_symbol": "XBI261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706636100, "volume": 5, "vwap": 29.85}
{"close": 22.15, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 22.15, "low": 22.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.15, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706636100, "volume": 5, "vwap": 22.15}
{"close": 0.8, "date": "2024-01-30", "datetime": "2024-01-30T17:35:00Z", "expiration_date": "2026-12-18", "high": 0.82, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.8, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "XLF", "unix_timestamp": 1706636100, "volume": 77, "vwap": 0.815584}
{"close": 2.53, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.53, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706636400, "volume": 1, "vwap": 2.53}
{"close": 97.06, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 97.06, "low": 97.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.06, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706636400, "volume": 2, "vwap": 97.06}
{"close": 36.7, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706636400, "volume": 6, "vwap": 36.716667}
{"close": 34.45, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 34.65, "low": 34.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.12, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706636400, "volume": 8, "vwap": 34.355}
{"close": 20.2, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 20.2, "low": 20.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.2, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706636400, "volume": 10, "vwap": 20.2}
{"close": 3.6, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636400, "volume": 1, "vwap": 3.6}
{"close": 1.92, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 1.92, "low": 1.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.92, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636400, "volume": 1, "vwap": 1.92}
{"close": 2.31, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 2.31, "low": 2.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.31, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706636400, "volume": 104, "vwap": 2.31}
{"close": 9.85, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636400, "volume": 1, "vwap": 9.85}
{"close": 48.7, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.7, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706636400, "volume": 1, "vwap": 48.7}
{"close": 3.25, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706636400, "volume": 1, "vwap": 3.25}
{"close": 13.45, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 13.45, "low": 13.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.45, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706636400, "volume": 5, "vwap": 13.45}
{"close": 3.25, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706636400, "volume": 1, "vwap": 3.25}
{"close": 0.72, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 0.72, "low": 0.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.72, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706636400, "volume": 6, "vwap": 0.72}
{"close": 3.1, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706636400, "volume": 2, "vwap": 3.025}
{"close": 6.3, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706636400, "volume": 8, "vwap": 6.3}
{"close": 2.04, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 2.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.06, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706636400, "volume": 36, "vwap": 2.04}
{"close": 125.0, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 125.0, "low": 125.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.0, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706636400, "volume": 11, "vwap": 125.0}
{"close": 256.0, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 256.0, "low": 256.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 256.0, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636400, "volume": 1, "vwap": 256.0}
{"close": 155.0, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 155.0, "low": 155.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 155.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636400, "volume": 1, "vwap": 155.0}
{"close": 110.65, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 110.65, "low": 110.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.65, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636400, "volume": 2, "vwap": 110.65}
{"close": 61.0, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636400, "volume": 2, "vwap": 61.0}
{"close": 59.0, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 59.1, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.1, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706636400, "volume": 30, "vwap": 59.026667}
{"close": 42.95, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636400, "volume": 2, "vwap": 42.95}
{"close": 31.6, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706636400, "volume": 6, "vwap": 31.6}
{"close": 28.1, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636400, "volume": 2, "vwap": 28.1}
{"close": 9.88, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-06-18", "high": 9.88, "low": 9.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.88, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636400, "volume": 2, "vwap": 9.88}
{"close": 16.0, "date": "2024-01-30", "datetime": "2024-01-30T17:40:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "XOM261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706636400, "volume": 4, "vwap": 16.0}
{"close": 36.65, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 36.65, "low": 36.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.65, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636700, "volume": 2, "vwap": 36.65}
{"close": 34.09, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 34.09, "low": 34.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.09, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636700, "volume": 2, "vwap": 34.09}
{"close": 1.92, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 1.92, "low": 1.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.92, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706636700, "volume": 52, "vwap": 1.92}
{"close": 2.32, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.32, "low": 2.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.31, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706636700, "volume": 10, "vwap": 2.315}
{"close": 54.4, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 54.4, "low": 54.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.4, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706636700, "volume": 4, "vwap": 54.4}
{"close": 38.35, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706636700, "volume": 2, "vwap": 38.125}
{"close": 35.75, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 35.75, "low": 35.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.75, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706636700, "volume": 1, "vwap": 35.75}
{"close": 2.1, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706636700, "volume": 2, "vwap": 2.1}
{"close": 2.66, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.64, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1706636700, "volume": 138, "vwap": 2.640145}
{"close": 6.33, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.33, "low": 6.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.33, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706636700, "volume": 2, "vwap": 6.33}
{"close": 3.55, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706636700, "volume": 1, "vwap": 3.55}
{"close": 27.71, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 27.71, "low": 27.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.71, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706636700, "volume": 1, "vwap": 27.71}
{"close": 25.52, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 25.52, "low": 25.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.52, "option_symbol": "DKNG260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706636700, "volume": 1, "vwap": 25.52}
{"close": 3.53, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.53, "low": 3.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.53, "option_symbol": "GM261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706636700, "volume": 6, "vwap": 3.53}
{"close": 4.47, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 4.47, "low": 4.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.42, "option_symbol": "GM261218P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 5, "underlying_symbol": "GM", "unix_timestamp": 1706636700, "volume": 10, "vwap": 4.431}
{"close": 36.53, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 36.53, "low": 36.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.53, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706636700, "volume": 1, "vwap": 36.53}
{"close": 22.4, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 22.4, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "GOOGL261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706636700, "volume": 1, "vwap": 22.4}
{"close": 2.05, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 2.06, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.06, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706636700, "volume": 14, "vwap": 2.058571}
{"close": 6.17, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 6.17, "low": 6.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.17, "option_symbol": "INTC261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706636700, "volume": 1, "vwap": 6.17}
{"close": 152.15, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 152.15, "low": 152.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.15, "option_symbol": "META260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706636700, "volume": 1, "vwap": 152.15}
{"close": 9.2, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "META260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706636700, "volume": 1, "vwap": 9.2}
{"close": 289.2, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 289.2, "low": 289.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 289.2, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706636700, "volume": 1, "vwap": 289.2}
{"close": 24.83, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 24.83, "low": 24.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.83, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706636700, "volume": 9, "vwap": 24.83}
{"close": 260.5, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 260.5, "low": 260.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 260.5, "option_symbol": "NVDA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636700, "volume": 1, "vwap": 260.5}
{"close": 404.75, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 404.75, "low": 404.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 404.45, "option_symbol": "NVDA260618P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706636700, "volume": 2, "vwap": 404.6}
{"close": 413.65, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 413.65, "low": 413.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 413.4, "option_symbol": "NVDA260618P01030000", "option_type": "put", "strike_price": 1030.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706636700, "volume": 2, "vwap": 413.525}
{"close": 240.95, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 240.95, "low": 240.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 240.95, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636700, "volume": 3, "vwap": 240.95}
{"close": 99.65, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 100.4, "low": 99.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.4, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706636700, "volume": 4, "vwap": 100.1125}
{"close": 78.9, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 78.9, "low": 78.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.9, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636700, "volume": 1, "vwap": 78.9}
{"close": 95.7, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 95.7, "low": 95.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.7, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706636700, "volume": 3, "vwap": 95.7}
{"close": 393.0, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 393.0, "low": 393.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 393.0, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706636700, "volume": 3, "vwap": 393.0}
{"close": 62.96, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 62.96, "low": 62.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.96, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636700, "volume": 2, "vwap": 62.96}
{"close": 48.62, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 48.62, "low": 48.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.62, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706636700, "volume": 2, "vwap": 48.62}
{"close": 15.16, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-06-18", "high": 15.16, "low": 15.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.16, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706636700, "volume": 6, "vwap": 15.16}
{"close": 0.81, "date": "2024-01-30", "datetime": "2024-01-30T17:45:00Z", "expiration_date": "2026-12-18", "high": 0.81, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.81, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 13, "underlying_symbol": "XLF", "unix_timestamp": 1706636700, "volume": 78, "vwap": 0.805385}
{"close": 59.5, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706637000, "volume": 1, "vwap": 59.5}
{"close": 2.28, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.29, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706637000, "volume": 25, "vwap": 2.286}
{"close": 35.56, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 35.56, "low": 35.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.56, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706637000, "volume": 1, "vwap": 35.56}
{"close": 2.66, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.64, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706637000, "volume": 12, "vwap": 2.65}
{"close": 5.35, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.35, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706637000, "volume": 4, "vwap": 5.35}
{"close": 5.2, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.01, "option_symbol": "BAC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706637000, "volume": 3, "vwap": 5.073333}
{"close": 16.0, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706637000, "volume": 3, "vwap": 16.0}
{"close": 3.45, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706637000, "volume": 1, "vwap": 3.45}
{"close": 12.88, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 12.88, "low": 12.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.88, "option_symbol": "INTC260618C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706637000, "volume": 1, "vwap": 12.88}
{"close": 63.4, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 63.4, "low": 63.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.4, "option_symbol": "MSFT260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637000, "volume": 2, "vwap": 63.4}
{"close": 113.0, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 113.0, "low": 113.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.0, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637000, "volume": 1, "vwap": 113.0}
{"close": 214.0, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 214.0, "low": 214.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 214.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637000, "volume": 1, "vwap": 214.0}
{"close": 100.45, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 100.45, "low": 100.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.45, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706637000, "volume": 2, "vwap": 100.45}
{"close": 1.4, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.41, "low": 1.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.41, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706637000, "volume": 20, "vwap": 1.405}
{"close": 60.4, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 60.4, "low": 60.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.4, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637000, "volume": 1, "vwap": 60.4}
{"close": 83.86, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 83.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 4, "vwap": 83.93}
{"close": 55.65, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 55.65, "low": 55.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.65, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 2, "vwap": 55.65}
{"close": 14.25, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 2, "vwap": 14.25}
{"close": 11.75, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 2, "vwap": 11.75}
{"close": 13.65, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 13.65, "low": 13.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.65, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 8, "vwap": 13.65}
{"close": 27.8, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 6, "vwap": 27.8}
{"close": 32.0, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 8, "vwap": 32.0}
{"close": 39.23, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 39.23, "low": 39.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.23, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 2, "vwap": 39.23}
{"close": 44.38, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 44.38, "low": 44.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.38, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 2, "vwap": 44.38}
{"close": 47.25, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.25, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637000, "volume": 2, "vwap": 47.25}
{"close": 7.0, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "XLF261218C00039000", "option_type": "call", "strike_price": 39.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706637000, "volume": 60, "vwap": 7.0}
{"close": 0.85, "date": "2024-01-30", "datetime": "2024-01-30T17:50:00Z", "expiration_date": "2026-12-18", "high": 0.85, "low": 0.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.85, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706637000, "volume": 5, "vwap": 0.85}
{"close": 97.63, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 97.63, "low": 97.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.63, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706637300, "volume": 2, "vwap": 97.63}
{"close": 34.08, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.1, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706637300, "volume": 12, "vwap": 34.083333}
{"close": 1.93, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 2.01, "low": 1.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.92, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706637300, "volume": 5, "vwap": 1.958}
{"close": 13.98, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 13.98, "low": 13.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.97, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706637300, "volume": 6, "vwap": 13.973333}
{"close": 5.33, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 5.33, "low": 5.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.33, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706637300, "volume": 1, "vwap": 5.33}
{"close": 5.35, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 5.35, "low": 5.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.35, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706637300, "volume": 5, "vwap": 5.35}
{"close": 6.45, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706637300, "volume": 10, "vwap": 6.45}
{"close": 16.05, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.05, "low": 15.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.95, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706637300, "volume": 4, "vwap": 16.0}
{"close": 16.6, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 16.85, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.85, "option_symbol": "C261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 8, "underlying_symbol": "C", "unix_timestamp": 1706637300, "volume": 8, "vwap": 16.70625}
{"close": 24.4, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 24.55, "low": 24.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.55, "option_symbol": "C261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706637300, "volume": 2, "vwap": 24.475}
{"close": 6.98, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 6.98, "low": 6.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.98, "option_symbol": "GM260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706637300, "volume": 1, "vwap": 6.98}
{"close": 10.09, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 10.09, "low": 10.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.09, "option_symbol": "GM261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706637300, "volume": 6, "vwap": 10.09}
{"close": 9.03, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 9.03, "low": 9.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.03, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706637300, "volume": 1, "vwap": 9.03}
{"close": 39.2, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706637300, "volume": 1, "vwap": 39.2}
{"close": 65.73, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 65.73, "low": 65.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.73, "option_symbol": "MSFT260618C00435000", "option_type": "call", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637300, "volume": 9, "vwap": 65.73}
{"close": 55.0, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "MSFT261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637300, "volume": 1, "vwap": 55.0}
{"close": 221.5, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 221.5, "low": 221.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.5, "option_symbol": "NFLX261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706637300, "volume": 4, "vwap": 221.5}
{"close": 348.5, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 348.5, "low": 348.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 348.5, "option_symbol": "NVDA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637300, "volume": 2, "vwap": 348.5}
{"close": 341.92, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 341.92, "low": 341.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 341.92, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637300, "volume": 2, "vwap": 341.92}
{"close": 121.02, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 121.02, "low": 121.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.02, "option_symbol": "NVDA261218C00880000", "option_type": "call", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637300, "volume": 1, "vwap": 121.02}
{"close": 109.12, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 109.12, "low": 109.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.12, "option_symbol": "NVDA261218C00930000", "option_type": "call", "strike_price": 930.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637300, "volume": 1, "vwap": 109.12}
{"close": 100.2, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 100.3, "low": 100.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.3, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706637300, "volume": 2, "vwap": 100.25}
{"close": 60.35, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 60.35, "low": 60.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.35, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637300, "volume": 1, "vwap": 60.35}
{"close": 44.7, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 44.7, "low": 44.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.7, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637300, "volume": 1, "vwap": 44.7}
{"close": 61.17, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706637300, "volume": 4, "vwap": 61.185}
{"close": 42.9, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637300, "volume": 2, "vwap": 42.9}
{"close": 40.25, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 40.25, "low": 40.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637300, "volume": 2, "vwap": 40.25}
{"close": 35.6, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637300, "volume": 10, "vwap": 35.6}
{"close": 31.65, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637300, "volume": 2, "vwap": 31.65}
{"close": 18.2, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637300, "volume": 2, "vwap": 18.2}
{"close": 11.71, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706637300, "volume": 4, "vwap": 11.73}
{"close": 50.2, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-06-18", "high": 50.2, "low": 50.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.2, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637300, "volume": 4, "vwap": 50.2}
{"close": 0.96, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 0.96, "low": 0.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.88, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "XLF", "unix_timestamp": 1706637300, "volume": 5, "vwap": 0.932}
{"close": 0.82, "date": "2024-01-30", "datetime": "2024-01-30T17:55:00Z", "expiration_date": "2026-12-18", "high": 0.82, "low": 0.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.81, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706637300, "volume": 10, "vwap": 0.812}
{"close": 34.0, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706637600, "volume": 10, "vwap": 34.0}
{"close": 20.1, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706637600, "volume": 1, "vwap": 20.1}
{"close": 1.61, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 1.61, "low": 1.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.61, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706637600, "volume": 1, "vwap": 1.61}
{"close": 2.03, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.03, "low": 2.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.03, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706637600, "volume": 1, "vwap": 2.03}
{"close": 11.25, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706637600, "volume": 5, "vwap": 11.25}
{"close": 5.4, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706637600, "volume": 1, "vwap": 5.4}
{"close": 16.65, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.75, "option_symbol": "C261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706637600, "volume": 4, "vwap": 16.7125}
{"close": 2.19, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706637600, "volume": 1, "vwap": 2.19}
{"close": 6.83, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 6.83, "low": 6.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.83, "option_symbol": "GM261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706637600, "volume": 1, "vwap": 6.83}
{"close": 39.2, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706637600, "volume": 3, "vwap": 39.2}
{"close": 11.76, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 11.76, "low": 11.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.76, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706637600, "volume": 1, "vwap": 11.76}
{"close": 10.96, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 10.96, "low": 10.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.96, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706637600, "volume": 1, "vwap": 10.96}
{"close": 158.53, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 158.53, "low": 158.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.53, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706637600, "volume": 1, "vwap": 158.53}
{"close": 63.6, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 63.6, "low": 63.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.6, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637600, "volume": 9, "vwap": 63.6}
{"close": 31.56, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 31.56, "low": 31.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.56, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637600, "volume": 1, "vwap": 31.56}
{"close": 34.71, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 34.71, "low": 34.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.71, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637600, "volume": 1, "vwap": 34.71}
{"close": 188.25, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 188.25, "low": 188.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.25, "option_symbol": "NVDA260618P00730000", "option_type": "put", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 1, "vwap": 188.25}
{"close": 340.54, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 340.54, "low": 340.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 340.54, "option_symbol": "NVDA261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 1, "vwap": 340.54}
{"close": 334.01, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 334.01, "low": 334.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 334.01, "option_symbol": "NVDA261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 1, "vwap": 334.01}
{"close": 304.0, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 304.0, "low": 304.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 304.0, "option_symbol": "NVDA261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 1, "vwap": 304.0}
{"close": 211.8, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 211.8, "low": 211.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.8, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 3, "vwap": 211.8}
{"close": 210.88, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 210.88, "low": 210.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 210.88, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 1, "vwap": 210.88}
{"close": 203.8, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 207.8, "low": 203.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.8, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 4, "vwap": 204.8}
{"close": 1.26, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.26, "low": 1.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.26, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 2, "vwap": 1.26}
{"close": 100.35, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 100.35, "low": 100.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.35, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637600, "volume": 1, "vwap": 100.35}
{"close": 10.5, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706637600, "volume": 10, "vwap": 10.5}
{"close": 20.5, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706637600, "volume": 1, "vwap": 20.5}
{"close": 150.0, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637600, "volume": 2, "vwap": 150.0}
{"close": 51.95, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 51.95, "low": 51.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.95, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706637600, "volume": 4, "vwap": 51.95}
{"close": 40.35, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 40.35, "low": 40.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.35, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637600, "volume": 2, "vwap": 40.35}
{"close": 18.1, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637600, "volume": 2, "vwap": 18.1}
{"close": 14.1, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.1, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637600, "volume": 2, "vwap": 14.1}
{"close": 1.79, "date": "2024-01-30", "datetime": "2024-01-30T18:00:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.79, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706637600, "volume": 1, "vwap": 1.79}
{"close": 0.43, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 0.43, "low": 0.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.43, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706637900, "volume": 1, "vwap": 0.43}
{"close": 2.65, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706637900, "volume": 1, "vwap": 2.65}
{"close": 1.69, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 1.69, "low": 1.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.69, "option_symbol": "AAPL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706637900, "volume": 1, "vwap": 1.69}
{"close": 2.67, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.67, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.67, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706637900, "volume": 1, "vwap": 2.67}
{"close": 15.85, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 15.95, "low": 15.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.95, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706637900, "volume": 2, "vwap": 15.9}
{"close": 8.05, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 8.25, "low": 8.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.25, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706637900, "volume": 2, "vwap": 8.15}
{"close": 13.35, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "C261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706637900, "volume": 2, "vwap": 13.425}
{"close": 16.8, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 16.8, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.7, "option_symbol": "C261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 15, "underlying_symbol": "C", "unix_timestamp": 1706637900, "volume": 15, "vwap": 16.686667}
{"close": 20.35, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.6, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 8, "underlying_symbol": "C", "unix_timestamp": 1706637900, "volume": 12, "vwap": 20.460834}
{"close": 5.9, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706637900, "volume": 1, "vwap": 5.9}
{"close": 7.5, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706637900, "volume": 1, "vwap": 7.5}
{"close": 3.3, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706637900, "volume": 1, "vwap": 3.3}
{"close": 99.04, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 99.04, "low": 99.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.04, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637900, "volume": 1, "vwap": 99.04}
{"close": 68.0, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637900, "volume": 1, "vwap": 68.0}
{"close": 59.79, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 59.79, "low": 59.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.79, "option_symbol": "MSFT261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706637900, "volume": 1, "vwap": 59.79}
{"close": 257.9, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 258.13, "low": 257.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.1, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706637900, "volume": 3, "vwap": 258.043333}
{"close": 190.4, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 190.63, "low": 190.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.6, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706637900, "volume": 3, "vwap": 190.543333}
{"close": 56.0, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706637900, "volume": 2, "vwap": 56.0}
{"close": 58.75, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 58.75, "low": 58.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 2, "vwap": 58.75}
{"close": 45.75, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 45.75, "low": 45.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.75, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 10, "vwap": 45.75}
{"close": 35.5, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 2, "vwap": 35.5}
{"close": 31.49, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 12, "vwap": 31.498333}
{"close": 28.01, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 28.01, "low": 28.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.01, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 2, "vwap": 28.01}
{"close": 22.35, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.35, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 2, "vwap": 22.35}
{"close": 16.2, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 16.2, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.2, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 2, "vwap": 16.2}
{"close": 11.7, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 2, "vwap": 11.7}
{"close": 47.25, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 47.25, "low": 47.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.25, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706637900, "volume": 2, "vwap": 47.25}
{"close": 31.9, "date": "2024-01-30", "datetime": "2024-01-30T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "UBER260618C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706637900, "volume": 1, "vwap": 31.9}
{"close": 31.6, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706638200, "volume": 2, "vwap": 31.6}
{"close": 29.08, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 29.08, "low": 29.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.08, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706638200, "volume": 27, "vwap": 29.08}
{"close": 26.75, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.75, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706638200, "volume": 27, "vwap": 26.75}
{"close": 2.66, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 2.66, "low": 2.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706638200, "volume": 1, "vwap": 2.66}
{"close": 54.0, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706638200, "volume": 1, "vwap": 54.0}
{"close": 20.99, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 20.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "BA", "unix_timestamp": 1706638200, "volume": 10, "vwap": 20.997}
{"close": 6.34, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.4, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706638200, "volume": 4, "vwap": 6.37}
{"close": 1.45, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 1.45, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706638200, "volume": 11, "vwap": 1.45}
{"close": 12.95, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 13.1, "low": 12.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.1, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706638200, "volume": 2, "vwap": 13.025}
{"close": 16.75, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 16.85, "low": 16.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.8, "option_symbol": "C261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1706638200, "volume": 5, "vwap": 16.788}
{"close": 20.4, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 20.65, "low": 20.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.6, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 11, "underlying_symbol": "C", "unix_timestamp": 1706638200, "volume": 25, "vwap": 20.472}
{"close": 5.2, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706638200, "volume": 4, "vwap": 5.2}
{"close": 36.27, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 36.27, "low": 36.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.27, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706638200, "volume": 1, "vwap": 36.27}
{"close": 6.34, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 6.34, "low": 6.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.34, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706638200, "volume": 20, "vwap": 6.34}
{"close": 25.12, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 25.12, "low": 25.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.12, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706638200, "volume": 5, "vwap": 25.12}
{"close": 102.8, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 102.8, "low": 102.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.8, "option_symbol": "META260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706638200, "volume": 1, "vwap": 102.8}
{"close": 111.4, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 111.4, "low": 111.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.4, "option_symbol": "NVDA260618C00840000", "option_type": "call", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638200, "volume": 12, "vwap": 111.4}
{"close": 364.29, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 364.29, "low": 364.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 364.29, "option_symbol": "NVDA260618P00970000", "option_type": "put", "strike_price": 970.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638200, "volume": 1, "vwap": 364.29}
{"close": 207.3, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 207.3, "low": 207.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.3, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638200, "volume": 1, "vwap": 207.3}
{"close": 394.49, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 394.49, "low": 394.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 394.49, "option_symbol": "NVDA261218P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638200, "volume": 1, "vwap": 394.49}
{"close": 72.2, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-12-18", "high": 72.2, "low": 72.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.2, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706638200, "volume": 1, "vwap": 72.2}
{"close": 86.91, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 86.91, "low": 86.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.91, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638200, "volume": 2, "vwap": 86.91}
{"close": 71.56, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 71.56, "low": 71.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.56, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638200, "volume": 2, "vwap": 71.56}
{"close": 48.55, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 48.55, "low": 48.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.55, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638200, "volume": 2, "vwap": 48.55}
{"close": 28.15, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.15, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638200, "volume": 2, "vwap": 28.15}
{"close": 11.75, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 11.75, "low": 11.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706638200, "volume": 10, "vwap": 11.72}
{"close": 21.7, "date": "2024-01-30", "datetime": "2024-01-30T18:10:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.7, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638200, "volume": 4, "vwap": 21.7}
{"close": 35.55, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-06-18", "high": 35.55, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706638500, "volume": 1, "vwap": 35.55}
{"close": 4.5, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706638500, "volume": 2, "vwap": 4.475}
{"close": 20.39, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.45, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 12, "underlying_symbol": "C", "unix_timestamp": 1706638500, "volume": 45, "vwap": 20.475556}
{"close": 5.2, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706638500, "volume": 1, "vwap": 5.2}
{"close": 4.2, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706638500, "volume": 5, "vwap": 4.2}
{"close": 100.5, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-06-18", "high": 100.5, "low": 100.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.5, "option_symbol": "META260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706638500, "volume": 1, "vwap": 100.5}
{"close": 66.5, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-06-18", "high": 66.5, "low": 66.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.5, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706638500, "volume": 1, "vwap": 66.5}
{"close": 194.81, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-06-18", "high": 194.81, "low": 194.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.81, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638500, "volume": 1, "vwap": 194.81}
{"close": 190.45, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-06-18", "high": 190.45, "low": 190.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.45, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638500, "volume": 1, "vwap": 190.45}
{"close": 59.21, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-06-18", "high": 59.21, "low": 59.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.21, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638500, "volume": 32, "vwap": 59.21}
{"close": 18.2, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706638500, "volume": 4, "vwap": 18.2}
{"close": 47.0, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-06-18", "high": 47.0, "low": 47.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638500, "volume": 2, "vwap": 47.0}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T18:15:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "XLF261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706638500, "volume": 1, "vwap": 11.0}
{"close": 33.9, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 34.08, "low": 33.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.08, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706638800, "volume": 6, "vwap": 33.93}
{"close": 31.52, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.52, "low": 31.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.52, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706638800, "volume": 1, "vwap": 31.52}
{"close": 33.15, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 33.15, "low": 33.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.15, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706638800, "volume": 3, "vwap": 33.15}
{"close": 50.5, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706638800, "volume": 4, "vwap": 50.5}
{"close": 1.05, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.05, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706638800, "volume": 1, "vwap": 1.05}
{"close": 6.01, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.01, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "BAC261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 3, "underlying_symbol": "BAC", "unix_timestamp": 1706638800, "volume": 5, "vwap": 6.004}
{"close": 6.8, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706638800, "volume": 1, "vwap": 6.8}
{"close": 16.7, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 16.75, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.7, "option_symbol": "C261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706638800, "volume": 4, "vwap": 16.7}
{"close": 20.35, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 20.55, "low": 20.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.55, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 8, "underlying_symbol": "C", "unix_timestamp": 1706638800, "volume": 41, "vwap": 20.446098}
{"close": 2.05, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706638800, "volume": 10, "vwap": 2.05}
{"close": 39.15, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 39.15, "low": 39.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.15, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706638800, "volume": 3, "vwap": 39.15}
{"close": 20.61, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 20.61, "low": 20.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.61, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706638800, "volume": 6, "vwap": 20.61}
{"close": 160.15, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 160.15, "low": 160.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.15, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706638800, "volume": 2, "vwap": 160.15}
{"close": 91.72, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 91.72, "low": 91.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.72, "option_symbol": "META260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706638800, "volume": 3, "vwap": 91.72}
{"close": 66.32, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 66.32, "low": 66.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.32, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706638800, "volume": 3, "vwap": 66.32}
{"close": 80.4, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 80.4, "low": 80.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.4, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706638800, "volume": 1, "vwap": 80.4}
{"close": 119.68, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 119.68, "low": 119.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 119.68, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706638800, "volume": 13, "vwap": 119.68}
{"close": 199.35, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 199.35, "low": 199.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.35, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638800, "volume": 1, "vwap": 199.35}
{"close": 190.41, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 190.41, "low": 190.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.41, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638800, "volume": 1, "vwap": 190.41}
{"close": 185.96, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 185.96, "low": 185.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 185.96, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638800, "volume": 1, "vwap": 185.96}
{"close": 239.62, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 239.62, "low": 239.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 239.62, "option_symbol": "NVDA261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638800, "volume": 1, "vwap": 239.62}
{"close": 212.25, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 212.25, "low": 212.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.25, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638800, "volume": 1, "vwap": 212.25}
{"close": 174.0, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 174.0, "low": 174.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.0, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706638800, "volume": 1, "vwap": 174.0}
{"close": 110.42, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 110.85, "low": 110.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.85, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706638800, "volume": 2, "vwap": 110.635}
{"close": 43.25, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.25, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638800, "volume": 2, "vwap": 43.25}
{"close": 29.7, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.7, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638800, "volume": 2, "vwap": 29.7}
{"close": 34.23, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-06-18", "high": 34.23, "low": 34.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.23, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706638800, "volume": 2, "vwap": 34.23}
{"close": 26.56, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 26.56, "low": 26.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.56, "option_symbol": "UBER261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706638800, "volume": 1, "vwap": 26.56}
{"close": 21.49, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 21.49, "low": 21.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.49, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706638800, "volume": 10, "vwap": 21.49}
{"close": 21.35, "date": "2024-01-30", "datetime": "2024-01-30T18:20:00Z", "expiration_date": "2026-12-18", "high": 21.35, "low": 21.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.35, "option_symbol": "XLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706638800, "volume": 1, "vwap": 21.35}
{"close": 3.9, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706639100, "volume": 1, "vwap": 3.9}
{"close": 34.0, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-06-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706639100, "volume": 1, "vwap": 34.0}
{"close": 22.0, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706639100, "volume": 1, "vwap": 22.0}
{"close": 15.95, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 15.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706639100, "volume": 2, "vwap": 15.975}
{"close": 1.27, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.27, "low": 1.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.27, "option_symbol": "GM261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706639100, "volume": 8, "vwap": 1.27}
{"close": 4.75, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706639100, "volume": 1, "vwap": 4.75}
{"close": 72.5, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-06-18", "high": 72.5, "low": 72.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.5, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706639100, "volume": 1, "vwap": 72.5}
{"close": 68.5, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-12-18", "high": 68.5, "low": 68.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706639100, "volume": 3, "vwap": 68.5}
{"close": 31.5, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706639100, "volume": 1, "vwap": 31.5}
{"close": 186.13, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-06-18", "high": 186.13, "low": 186.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.13, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706639100, "volume": 1, "vwap": 186.13}
{"close": 440.9, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-06-18", "high": 440.9, "low": 440.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 440.55, "option_symbol": "NVDA260618P01060000", "option_type": "put", "strike_price": 1060.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706639100, "volume": 2, "vwap": 440.725}
{"close": 204.08, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-12-18", "high": 204.08, "low": 204.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.08, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706639100, "volume": 1, "vwap": 204.08}
{"close": 196.45, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-12-18", "high": 196.45, "low": 196.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.45, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706639100, "volume": 1, "vwap": 196.45}
{"close": 15.0, "date": "2024-01-30", "datetime": "2024-01-30T18:25:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "TSLA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706639100, "volume": 2, "vwap": 15.0}
{"close": 40.5, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706639400, "volume": 1, "vwap": 40.5}
{"close": 33.5, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706639400, "volume": 1, "vwap": 33.5}
{"close": 2.22, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.22, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706639400, "volume": 5, "vwap": 2.22}
{"close": 6.34, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 6.34, "low": 6.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.34, "option_symbol": "BAC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706639400, "volume": 1, "vwap": 6.34}
{"close": 1.61, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.61, "low": 1.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.61, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706639400, "volume": 30, "vwap": 1.61}
{"close": 3.3, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706639400, "volume": 15, "vwap": 3.3}
{"close": 3.59, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.59, "low": 3.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.59, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706639400, "volume": 1, "vwap": 3.59}
{"close": 4.4, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706639400, "volume": 1, "vwap": 4.4}
{"close": 1.86, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 1.86, "low": 1.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.86, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706639400, "volume": 1, "vwap": 1.86}
{"close": 19.6, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706639400, "volume": 1, "vwap": 19.6}
{"close": 67.6, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-06-18", "high": 67.6, "low": 67.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706639400, "volume": 26, "vwap": 67.6}
{"close": 32.1, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706639400, "volume": 4, "vwap": 32.1}
{"close": 0.92, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 0.95, "low": 0.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.95, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706639400, "volume": 3, "vwap": 0.936667}
{"close": 4.6, "date": "2024-01-30", "datetime": "2024-01-30T18:30:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "XLF261218P00042000", "option_type": "put", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706639400, "volume": 2, "vwap": 4.6}
{"close": 1.45, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.49, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706639700, "volume": 2, "vwap": 1.47}
{"close": 20.35, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-12-18", "high": 20.6, "low": 20.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.16, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1706639700, "volume": 41, "vwap": 20.455122}
{"close": 3.16, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-12-18", "high": 3.16, "low": 3.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.16, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706639700, "volume": 1, "vwap": 3.16}
{"close": 4.27, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-12-18", "high": 4.27, "low": 4.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.27, "option_symbol": "CLF261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706639700, "volume": 1, "vwap": 4.27}
{"close": 200.0, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.0, "option_symbol": "NFLX261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706639700, "volume": 4, "vwap": 200.0}
{"close": 100.55, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-12-18", "high": 100.55, "low": 100.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.55, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706639700, "volume": 2, "vwap": 100.55}
{"close": 84.5, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 84.5, "low": 84.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.45, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 4, "vwap": 84.475}
{"close": 81.8, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 81.8, "low": 81.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.75, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 8, "vwap": 81.7625}
{"close": 76.75, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 76.79, "low": 76.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.79, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 10, "vwap": 76.766}
{"close": 74.4, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 74.4, "low": 74.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.25, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 24, "vwap": 74.366667}
{"close": 71.8, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 71.81, "low": 71.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.8, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 46, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 204, "vwap": 71.800392}
{"close": 63.33, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 63.33, "low": 63.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.29, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 10, "vwap": 63.314}
{"close": 55.71, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 55.71, "low": 55.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.71, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 4, "vwap": 55.71}
{"close": 52.3, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 52.3, "low": 52.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.3, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 2, "vwap": 52.3}
{"close": 11.79, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 11.79, "low": 11.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.79, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 4, "vwap": 11.79}
{"close": 46.95, "date": "2024-01-30", "datetime": "2024-01-30T18:35:00Z", "expiration_date": "2026-06-18", "high": 46.95, "low": 46.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.9, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706639700, "volume": 4, "vwap": 46.925}
{"close": 98.0, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 98.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706640000, "volume": 20, "vwap": 98.068}
{"close": 9.65, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 9.65, "low": 9.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.65, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706640000, "volume": 10, "vwap": 9.65}
{"close": 13.2, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-12-18", "high": 13.2, "low": 13.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.2, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706640000, "volume": 1, "vwap": 13.2}
{"close": 1.38, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.43, "low": 1.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.43, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706640000, "volume": 2, "vwap": 1.405}
{"close": 3.1, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "C261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706640000, "volume": 10, "vwap": 3.1}
{"close": 7.5, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706640000, "volume": 1, "vwap": 7.5}
{"close": 5.29, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-12-18", "high": 5.29, "low": 5.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.29, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706640000, "volume": 1, "vwap": 5.29}
{"close": 6.3, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706640000, "volume": 1, "vwap": 6.3}
{"close": 9.4, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "IWM261218P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706640000, "volume": 2, "vwap": 9.2}
{"close": 8.45, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 8.45, "low": 8.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.45, "option_symbol": "NVDA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706640000, "volume": 1, "vwap": 8.45}
{"close": 196.9, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-12-18", "high": 196.9, "low": 196.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.9, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706640000, "volume": 1, "vwap": 196.9}
{"close": 81.5, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.5, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706640000, "volume": 2, "vwap": 81.5}
{"close": 82.1, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 82.15, "low": 82.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.15, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706640000, "volume": 4, "vwap": 82.125}
{"close": 65.7, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 65.75, "low": 65.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706640000, "volume": 8, "vwap": 65.7375}
{"close": 61.75, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 61.75, "low": 61.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.7, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706640000, "volume": 4, "vwap": 61.725}
{"close": 59.75, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 59.75, "low": 59.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.75, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640000, "volume": 2, "vwap": 59.75}
{"close": 32.0, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640000, "volume": 4, "vwap": 32.0}
{"close": 22.6, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.6, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640000, "volume": 2, "vwap": 22.6}
{"close": 31.85, "date": "2024-01-30", "datetime": "2024-01-30T18:40:00Z", "expiration_date": "2026-06-18", "high": 31.85, "low": 31.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.85, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640000, "volume": 10, "vwap": 31.85}
{"close": 17.45, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 17.45, "low": 17.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.45, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706640300, "volume": 3, "vwap": 17.45}
{"close": 86.19, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 86.25, "low": 86.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.25, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706640300, "volume": 12, "vwap": 86.22}
{"close": 29.3, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 29.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706640300, "volume": 5, "vwap": 29.3}
{"close": 9.75, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706640300, "volume": 10, "vwap": 9.75}
{"close": 9.55, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 9.7, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.7, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706640300, "volume": 2, "vwap": 9.625}
{"close": 3.6, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706640300, "volume": 2, "vwap": 3.55}
{"close": 8.0, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706640300, "volume": 5, "vwap": 8.0}
{"close": 24.15, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 24.35, "low": 24.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.15, "option_symbol": "C261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706640300, "volume": 3, "vwap": 24.216667}
{"close": 1.77, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.77, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706640300, "volume": 1, "vwap": 1.77}
{"close": 34.13, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 34.13, "low": 34.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.13, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706640300, "volume": 2, "vwap": 34.13}
{"close": 2.86, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.86, "low": 2.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.86, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706640300, "volume": 2, "vwap": 2.86}
{"close": 27.3, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 27.3, "low": 27.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.3, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706640300, "volume": 1, "vwap": 27.3}
{"close": 29.5, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.55, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706640300, "volume": 2, "vwap": 29.525}
{"close": 35.6, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "META260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706640300, "volume": 1, "vwap": 35.6}
{"close": 86.7, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 86.7, "low": 86.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.7, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706640300, "volume": 1, "vwap": 86.7}
{"close": 25.0, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706640300, "volume": 1, "vwap": 25.0}
{"close": 251.8, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 251.8, "low": 251.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 251.8, "option_symbol": "NFLX261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706640300, "volume": 1, "vwap": 251.8}
{"close": 24.5, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706640300, "volume": 1, "vwap": 24.5}
{"close": 14.0, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706640300, "volume": 12, "vwap": 14.0}
{"close": 123.6, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 123.6, "low": 123.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.6, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706640300, "volume": 1, "vwap": 123.6}
{"close": 111.7, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 111.7, "low": 111.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.7, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 2, "vwap": 111.7}
{"close": 95.75, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 95.75, "low": 95.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.75, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 8, "vwap": 95.7375}
{"close": 86.98, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 86.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 12, "vwap": 86.996667}
{"close": 74.27, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 74.27, "low": 74.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.27, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 8, "vwap": 74.27}
{"close": 71.7, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 71.7, "low": 71.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 158, "vwap": 71.7}
{"close": 32.0, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 4, "vwap": 32.0}
{"close": 18.2, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.18, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 452, "vwap": 18.198407}
{"close": 3.13, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 3.13, "low": 3.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.13, "option_symbol": "TSLA260618P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 2, "vwap": 3.13}
{"close": 9.72, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 9.72, "low": 9.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.72, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 2, "vwap": 9.72}
{"close": 29.7, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.7, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 2, "vwap": 29.7}
{"close": 31.94, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 31.94, "low": 31.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.94, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 8, "vwap": 31.94}
{"close": 49.8, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.75, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706640300, "volume": 4, "vwap": 49.775}
{"close": 17.87, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 17.87, "low": 17.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.87, "option_symbol": "XLK261218P00193000", "option_type": "put", "strike_price": 193.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706640300, "volume": 1, "vwap": 17.87}
{"close": 40.77, "date": "2024-01-30", "datetime": "2024-01-30T18:45:00Z", "expiration_date": "2026-12-18", "high": 40.77, "low": 40.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.77, "option_symbol": "XLK261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706640300, "volume": 1, "vwap": 40.77}
{"close": 24.75, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.75, "low": 24.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.75, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706640600, "volume": 1, "vwap": 24.75}
{"close": 5.2, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 5.2, "low": 5.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.2, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706640600, "volume": 10, "vwap": 5.2}
{"close": 22.0, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "BA261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706640600, "volume": 4, "vwap": 22.0}
{"close": 24.3, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 24.4, "low": 24.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.15, "option_symbol": "C261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 5, "underlying_symbol": "C", "unix_timestamp": 1706640600, "volume": 13, "vwap": 24.323077}
{"close": 18.6, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "DKNG260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706640600, "volume": 1, "vwap": 18.6}
{"close": 2.9, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706640600, "volume": 1, "vwap": 2.9}
{"close": 50.2, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 50.2, "low": 50.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.2, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706640600, "volume": 4, "vwap": 50.2}
{"close": 13.05, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 13.05, "low": 13.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.05, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706640600, "volume": 4, "vwap": 13.05}
{"close": 9.0, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706640600, "volume": 1, "vwap": 9.0}
{"close": 6.25, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706640600, "volume": 1, "vwap": 6.25}
{"close": 104.19, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 104.19, "low": 104.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.19, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706640600, "volume": 2, "vwap": 104.19}
{"close": 29.45, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.45, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706640600, "volume": 10, "vwap": 29.45}
{"close": 83.58, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 83.58, "low": 83.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.58, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706640600, "volume": 6, "vwap": 83.58}
{"close": 1.75, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706640600, "volume": 2, "vwap": 1.875}
{"close": 432.55, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 432.55, "low": 432.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 432.4, "option_symbol": "NVDA260618P01050000", "option_type": "put", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706640600, "volume": 2, "vwap": 432.475}
{"close": 20.95, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 20.96, "low": 20.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.96, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706640600, "volume": 15, "vwap": 20.951333}
{"close": 31.7, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "NVDA261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706640600, "volume": 1, "vwap": 31.7}
{"close": 137.5, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 137.5, "low": 137.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.5, "option_symbol": "SPY261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706640600, "volume": 2, "vwap": 137.5}
{"close": 90.15, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 90.15, "low": 90.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.15, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640600, "volume": 2, "vwap": 90.15}
{"close": 69.55, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 69.65, "low": 69.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.65, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706640600, "volume": 92, "vwap": 69.554348}
{"close": 61.35, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640600, "volume": 4, "vwap": 61.35}
{"close": 38.37, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 38.37, "low": 38.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.37, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706640600, "volume": 8, "vwap": 38.37}
{"close": 11.84, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 11.84, "low": 11.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.84, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640600, "volume": 8, "vwap": 11.84}
{"close": 5.81, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 5.81, "low": 5.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.81, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640600, "volume": 30, "vwap": 5.81}
{"close": 29.7, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-06-18", "high": 29.7, "low": 29.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.7, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706640600, "volume": 10, "vwap": 29.7}
{"close": 0.97, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 0.97, "low": 0.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.97, "option_symbol": "XLF261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 3, "underlying_symbol": "XLF", "unix_timestamp": 1706640600, "volume": 3, "vwap": 0.97}
{"close": 14.0, "date": "2024-01-30", "datetime": "2024-01-30T18:50:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706640600, "volume": 1, "vwap": 14.0}
{"close": 74.64, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 74.64, "low": 74.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.59, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706640900, "volume": 2, "vwap": 74.615}
{"close": 35.62, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 35.62, "low": 35.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.62, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706640900, "volume": 3, "vwap": 35.62}
{"close": 3.41, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-12-18", "high": 3.41, "low": 3.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.41, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706640900, "volume": 1, "vwap": 3.41}
{"close": 8.43, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-12-18", "high": 8.43, "low": 8.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.43, "option_symbol": "C261218P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706640900, "volume": 2, "vwap": 8.43}
{"close": 11.9, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "C261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706640900, "volume": 2, "vwap": 11.925}
{"close": 3.1, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 2.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706640900, "volume": 2, "vwap": 3.025}
{"close": 4.36, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-12-18", "high": 4.36, "low": 4.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.36, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706640900, "volume": 1, "vwap": 4.36}
{"close": 2.04, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-12-18", "high": 2.04, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.04, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706640900, "volume": 10, "vwap": 2.04}
{"close": 125.79, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-12-18", "high": 125.79, "low": 125.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.79, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706640900, "volume": 2, "vwap": 125.79}
{"close": 89.0, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706640900, "volume": 1, "vwap": 89.0}
{"close": 76.85, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 76.85, "low": 76.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.85, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706640900, "volume": 1, "vwap": 76.85}
{"close": 389.7, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 389.7, "low": 389.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 389.7, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706640900, "volume": 1, "vwap": 389.7}
{"close": 31.8, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640900, "volume": 2, "vwap": 31.8}
{"close": 14.3, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640900, "volume": 2, "vwap": 14.3}
{"close": 10.93, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 10.93, "low": 10.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.93, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640900, "volume": 2, "vwap": 10.93}
{"close": 44.21, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-06-18", "high": 44.21, "low": 44.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.21, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706640900, "volume": 2, "vwap": 44.21}
{"close": 21.5, "date": "2024-01-30", "datetime": "2024-01-30T18:55:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "XLK261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706640900, "volume": 1, "vwap": 21.5}
{"close": 3.57, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 3.92, "low": 3.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "AAL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706641200, "volume": 13, "vwap": 3.816923}
{"close": 2.56, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 2.59, "low": 2.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.59, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706641200, "volume": 13, "vwap": 2.557692}
{"close": 31.3, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706641200, "volume": 2, "vwap": 31.3}
{"close": 12.6, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 12.6, "low": 12.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.6, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706641200, "volume": 1, "vwap": 12.6}
{"close": 19.44, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 19.44, "low": 19.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.44, "option_symbol": "C261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706641200, "volume": 1, "vwap": 19.44}
{"close": 5.5, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706641200, "volume": 20, "vwap": 5.5}
{"close": 4.97, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.97, "low": 4.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.97, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706641200, "volume": 8, "vwap": 4.97}
{"close": 20.35, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 20.5, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 10, "underlying_symbol": "C", "unix_timestamp": 1706641200, "volume": 100, "vwap": 20.425}
{"close": 193.7, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-06-18", "high": 193.7, "low": 193.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.7, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706641200, "volume": 1, "vwap": 193.7}
{"close": 124.0, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 124.0, "low": 124.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641200, "volume": 1, "vwap": 124.0}
{"close": 71.0, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 71.0, "low": 71.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.0, "option_symbol": "SPY261218P00555000", "option_type": "put", "strike_price": 555.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706641200, "volume": 6, "vwap": 71.0}
{"close": 63.09, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-06-18", "high": 63.09, "low": 63.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.09, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641200, "volume": 2, "vwap": 63.09}
{"close": 43.06, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-06-18", "high": 43.06, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706641200, "volume": 6, "vwap": 42.986667}
{"close": 16.4, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641200, "volume": 2, "vwap": 16.4}
{"close": 4.0, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "XLF261218C00044000", "option_type": "call", "strike_price": 44.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706641200, "volume": 1, "vwap": 4.0}
{"close": 17.94, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 17.94, "low": 17.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.94, "option_symbol": "XLK261218P00193000", "option_type": "put", "strike_price": 193.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706641200, "volume": 1, "vwap": 17.94}
{"close": 40.74, "date": "2024-01-30", "datetime": "2024-01-30T19:00:00Z", "expiration_date": "2026-12-18", "high": 40.74, "low": 40.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.74, "option_symbol": "XLK261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706641200, "volume": 1, "vwap": 40.74}
{"close": 58.5, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.5, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706641500, "volume": 5, "vwap": 58.5}
{"close": 36.7, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 36.7, "low": 36.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706641500, "volume": 1, "vwap": 36.7}
{"close": 33.9, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 33.9, "low": 33.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706641500, "volume": 1, "vwap": 33.9}
{"close": 10.1, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 10.1, "low": 10.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.1, "option_symbol": "AAPL260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706641500, "volume": 1, "vwap": 10.1}
{"close": 26.0, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706641500, "volume": 6, "vwap": 26.0}
{"close": 38.24, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 38.55, "low": 38.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.15, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706641500, "volume": 12, "vwap": 38.443333}
{"close": 13.16, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 13.34, "low": 13.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.2, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706641500, "volume": 12, "vwap": 13.118333}
{"close": 3.6, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706641500, "volume": 1, "vwap": 3.6}
{"close": 5.25, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "GM", "unix_timestamp": 1706641500, "volume": 15, "vwap": 5.25}
{"close": 9.85, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-12-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706641500, "volume": 1, "vwap": 9.85}
{"close": 188.05, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 188.05, "low": 188.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.05, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641500, "volume": 1, "vwap": 188.05}
{"close": 147.0, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.0, "option_symbol": "NVDA260618C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641500, "volume": 2, "vwap": 147.0}
{"close": 211.56, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-12-18", "high": 211.56, "low": 211.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.56, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641500, "volume": 1, "vwap": 211.56}
{"close": 199.65, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-12-18", "high": 202.4, "low": 198.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.4, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706641500, "volume": 4, "vwap": 200.1375}
{"close": 62.85, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 62.85, "low": 62.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.85, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641500, "volume": 2, "vwap": 62.85}
{"close": 22.5, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641500, "volume": 2, "vwap": 22.5}
{"close": 13.6, "date": "2024-01-30", "datetime": "2024-01-30T19:05:00Z", "expiration_date": "2026-06-18", "high": 13.6, "low": 13.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.6, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641500, "volume": 2, "vwap": 13.6}
{"close": 37.96, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 38.2, "low": 37.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.2, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706641800, "volume": 3, "vwap": 38.12}
{"close": 24.25, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 24.25, "low": 24.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.25, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706641800, "volume": 1, "vwap": 24.25}
{"close": 64.5, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 64.5, "low": 64.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.5, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706641800, "volume": 1, "vwap": 64.5}
{"close": 24.2, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 24.2, "low": 24.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.2, "option_symbol": "C261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706641800, "volume": 1, "vwap": 24.2}
{"close": 5.25, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "GM", "unix_timestamp": 1706641800, "volume": 20, "vwap": 5.25}
{"close": 92.22, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 92.22, "low": 92.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.2, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706641800, "volume": 5, "vwap": 92.216}
{"close": 4.75, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 4.75, "low": 4.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.75, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706641800, "volume": 5, "vwap": 4.75}
{"close": 2.05, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706641800, "volume": 10, "vwap": 2.05}
{"close": 124.66, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 124.66, "low": 124.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.66, "option_symbol": "MSFT260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706641800, "volume": 1, "vwap": 124.66}
{"close": 31.48, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 31.48, "low": 31.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.48, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706641800, "volume": 1, "vwap": 31.48}
{"close": 51.5, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 51.5, "low": 51.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.5, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706641800, "volume": 1, "vwap": 51.5}
{"close": 75.7, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 75.7, "low": 75.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.7, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641800, "volume": 1, "vwap": 75.7}
{"close": 258.05, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 258.05, "low": 258.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 258.05, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641800, "volume": 1, "vwap": 258.05}
{"close": 199.7, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 202.14, "low": 199.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.75, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706641800, "volume": 10, "vwap": 200.53}
{"close": 171.45, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 171.45, "low": 171.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.45, "option_symbol": "NVDA261218C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641800, "volume": 3, "vwap": 171.45}
{"close": 116.95, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 116.95, "low": 116.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.95, "option_symbol": "NVDA261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641800, "volume": 12, "vwap": 116.95}
{"close": 21.2, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 21.2, "low": 21.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.2, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641800, "volume": 1, "vwap": 21.2}
{"close": 61.15, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 61.15, "low": 61.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.15, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706641800, "volume": 1, "vwap": 61.15}
{"close": 10.59, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 10.59, "low": 10.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.59, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706641800, "volume": 1, "vwap": 10.59}
{"close": 92.45, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 92.45, "low": 92.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.45, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706641800, "volume": 6, "vwap": 92.45}
{"close": 69.2, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 69.21, "low": 69.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.2, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 38, "underlying_symbol": "TSLA", "unix_timestamp": 1706641800, "volume": 164, "vwap": 69.200732}
{"close": 49.0, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641800, "volume": 2, "vwap": 49.0}
{"close": 43.2, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 43.2, "low": 43.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641800, "volume": 4, "vwap": 43.2}
{"close": 19.2, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641800, "volume": 2, "vwap": 19.2}
{"close": 18.1, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-06-18", "high": 18.1, "low": 18.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706641800, "volume": 2, "vwap": 18.1}
{"close": 6.55, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.55, "option_symbol": "XLF261218C00039000", "option_type": "call", "strike_price": 39.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706641800, "volume": 1, "vwap": 6.55}
{"close": 21.4, "date": "2024-01-30", "datetime": "2024-01-30T19:10:00Z", "expiration_date": "2026-12-18", "high": 21.4, "low": 21.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.4, "option_symbol": "XLK261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706641800, "volume": 1, "vwap": 21.4}
{"close": 36.55, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-06-18", "high": 36.55, "low": 36.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.55, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706642100, "volume": 1, "vwap": 36.55}
{"close": 13.5, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706642100, "volume": 1, "vwap": 13.5}
{"close": 64.0, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706642100, "volume": 1, "vwap": 64.0}
{"close": 34.9, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 34.9, "low": 34.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.9, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706642100, "volume": 5, "vwap": 34.9}
{"close": 1.71, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 1.71, "low": 1.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.71, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706642100, "volume": 20, "vwap": 1.71}
{"close": 10.75, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.75, "low": 10.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.75, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706642100, "volume": 1, "vwap": 10.75}
{"close": 8.6, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706642100, "volume": 1, "vwap": 8.6}
{"close": 3.5, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706642100, "volume": 1, "vwap": 3.5}
{"close": 24.25, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.2, "option_symbol": "C261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706642100, "volume": 3, "vwap": 24.25}
{"close": 12.8, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-06-18", "high": 12.8, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "DKNG260618P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706642100, "volume": 1, "vwap": 12.8}
{"close": 10.9, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706642100, "volume": 17, "vwap": 10.9}
{"close": 2.75, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 2.8, "low": 2.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706642100, "volume": 4, "vwap": 2.77}
{"close": 15.55, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.55, "option_symbol": "IWM261218C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706642100, "volume": 10, "vwap": 15.55}
{"close": 51.58, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-06-18", "high": 51.6, "low": 51.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.58, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706642100, "volume": 10, "vwap": 51.583}
{"close": 49.78, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-06-18", "high": 49.78, "low": 49.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.78, "option_symbol": "MSFT260618P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706642100, "volume": 10, "vwap": 49.778}
{"close": 138.15, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-06-18", "high": 138.15, "low": 138.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.15, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706642100, "volume": 1, "vwap": 138.15}
{"close": 28.4, "date": "2024-01-30", "datetime": "2024-01-30T19:15:00Z", "expiration_date": "2026-06-18", "high": 28.4, "low": 28.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.4, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706642100, "volume": 2, "vwap": 28.4}
{"close": 1.3, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.3, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706642400, "volume": 3, "vwap": 1.3}
{"close": 36.45, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.45, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706642400, "volume": 5, "vwap": 36.45}
{"close": 11.25, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706642400, "volume": 1, "vwap": 11.25}
{"close": 43.05, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-12-18", "high": 43.05, "low": 43.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.05, "option_symbol": "BA261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706642400, "volume": 2, "vwap": 43.05}
{"close": 25.94, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 25.94, "low": 25.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.94, "option_symbol": "GOOGL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706642400, "volume": 1, "vwap": 25.94}
{"close": 36.32, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-12-18", "high": 36.32, "low": 36.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.25, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706642400, "volume": 7, "vwap": 36.31}
{"close": 124.88, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 124.88, "low": 124.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.88, "option_symbol": "META260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706642400, "volume": 2, "vwap": 124.88}
{"close": 137.15, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 137.15, "low": 137.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.15, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706642400, "volume": 1, "vwap": 137.15}
{"close": 36.46, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 36.46, "low": 36.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.46, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706642400, "volume": 1, "vwap": 36.46}
{"close": 182.2, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-12-18", "high": 182.2, "low": 182.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.2, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706642400, "volume": 1, "vwap": 182.2}
{"close": 67.54, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 67.54, "low": 67.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.54, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706642400, "volume": 10, "vwap": 67.54}
{"close": 63.45, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 63.45, "low": 63.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706642400, "volume": 2, "vwap": 63.45}
{"close": 21.35, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 21.35, "low": 21.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.35, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706642400, "volume": 2, "vwap": 21.35}
{"close": 4.3, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706642400, "volume": 4, "vwap": 4.3}
{"close": 6.45, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "XLF261218C00039000", "option_type": "call", "strike_price": 39.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706642400, "volume": 20, "vwap": 6.45}
{"close": 0.75, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.75, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706642400, "volume": 1, "vwap": 0.75}
{"close": 10.89, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-12-18", "high": 10.89, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706642400, "volume": 6, "vwap": 10.445}
{"close": 5.94, "date": "2024-01-30", "datetime": "2024-01-30T19:20:00Z", "expiration_date": "2026-12-18", "high": 5.94, "low": 5.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.94, "option_symbol": "XOM261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706642400, "volume": 1, "vwap": 5.94}
{"close": 40.0, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "BA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706642700, "volume": 10, "vwap": 40.0}
{"close": 34.0, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706642700, "volume": 1, "vwap": 34.0}
{"close": 9.6, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.6, "low": 9.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.6, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706642700, "volume": 1, "vwap": 9.6}
{"close": 20.2, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1706642700, "volume": 24, "vwap": 20.264583}
{"close": 1.59, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-06-18", "high": 1.59, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "META260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706642700, "volume": 2, "vwap": 1.57}
{"close": 24.84, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-12-18", "high": 24.84, "low": 24.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.84, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706642700, "volume": 2, "vwap": 24.84}
{"close": 87.0, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-06-18", "high": 87.0, "low": 87.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706642700, "volume": 2, "vwap": 87.0}
{"close": 40.6, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-06-18", "high": 40.6, "low": 40.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.6, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706642700, "volume": 2, "vwap": 40.6}
{"close": 18.25, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706642700, "volume": 4, "vwap": 18.25}
{"close": 0.75, "date": "2024-01-30", "datetime": "2024-01-30T19:25:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.75, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706642700, "volume": 10, "vwap": 0.75}
{"close": 42.25, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 42.25, "low": 42.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.25, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706643000, "volume": 3, "vwap": 42.25}
{"close": 22.37, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 22.37, "low": 22.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.37, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706643000, "volume": 1, "vwap": 22.37}
{"close": 5.4, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706643000, "volume": 2, "vwap": 5.4}
{"close": 4.2, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706643000, "volume": 100, "vwap": 4.2}
{"close": 9.35, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 9.35, "low": 9.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.35, "option_symbol": "BA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706643000, "volume": 110, "vwap": 9.35}
{"close": 12.4, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "BA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706643000, "volume": 100, "vwap": 12.4}
{"close": 15.4, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "BA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706643000, "volume": 100, "vwap": 15.369}
{"close": 5.25, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706643000, "volume": 100, "vwap": 5.25}
{"close": 20.25, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706643000, "volume": 40, "vwap": 20.3125}
{"close": 5.0, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "COP260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706643000, "volume": 5, "vwap": 5.0}
{"close": 25.6, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 25.6, "low": 25.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.6, "option_symbol": "CVX260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706643000, "volume": 1, "vwap": 25.6}
{"close": 16.66, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 16.66, "low": 16.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.66, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706643000, "volume": 2, "vwap": 16.66}
{"close": 13.55, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 13.55, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.55, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706643000, "volume": 2, "vwap": 13.55}
{"close": 9.95, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "INTC260618C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706643000, "volume": 6, "vwap": 9.95}
{"close": 22.0, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706643000, "volume": 5, "vwap": 22.0}
{"close": 89.95, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 89.95, "low": 89.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.95, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706643000, "volume": 6, "vwap": 89.95}
{"close": 33.14, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 33.14, "low": 33.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.14, "option_symbol": "MSFT261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706643000, "volume": 3, "vwap": 33.14}
{"close": 78.1, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 78.1, "low": 78.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.1, "option_symbol": "NVDA260618C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706643000, "volume": 1, "vwap": 78.1}
{"close": 44.4, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.4, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706643000, "volume": 1, "vwap": 44.4}
{"close": 316.49, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 316.49, "low": 316.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 316.49, "option_symbol": "NVDA261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706643000, "volume": 1, "vwap": 316.49}
{"close": 5.08, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 5.08, "low": 5.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.08, "option_symbol": "SPY261218P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706643000, "volume": 10, "vwap": 5.08}
{"close": 61.35, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706643000, "volume": 2, "vwap": 61.35}
{"close": 39.0, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706643000, "volume": 2, "vwap": 39.0}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T19:30:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "XOM", "unix_timestamp": 1706643000, "volume": 4, "vwap": 10.85}
{"close": 26.6, "date": "2024-01-30", "datetime": "2024-01-30T19:35:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.6, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706643300, "volume": 1, "vwap": 26.6}
{"close": 3.8, "date": "2024-01-30", "datetime": "2024-01-30T19:35:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "BAC261218P00032000", "option_type": "put", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706643300, "volume": 1, "vwap": 3.8}
{"close": 20.25, "date": "2024-01-30", "datetime": "2024-01-30T19:35:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1706643300, "volume": 30, "vwap": 20.325}
{"close": 1.79, "date": "2024-01-30", "datetime": "2024-01-30T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.79, "low": 1.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.79, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706643300, "volume": 1, "vwap": 1.79}
{"close": 100.31, "date": "2024-01-30", "datetime": "2024-01-30T19:35:00Z", "expiration_date": "2026-06-18", "high": 100.31, "low": 100.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.31, "option_symbol": "MSFT260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706643300, "volume": 1, "vwap": 100.31}
{"close": 57.8, "date": "2024-01-30", "datetime": "2024-01-30T19:35:00Z", "expiration_date": "2026-06-18", "high": 57.8, "low": 57.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.8, "option_symbol": "MSFT260618C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706643300, "volume": 2, "vwap": 57.8}
{"close": 21.6, "date": "2024-01-30", "datetime": "2024-01-30T19:35:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.6, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706643300, "volume": 2, "vwap": 21.6}
{"close": 26.6, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.6, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706643600, "volume": 1, "vwap": 26.6}
{"close": 28.75, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.75, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706643600, "volume": 1, "vwap": 28.75}
{"close": 63.88, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-06-18", "high": 63.88, "low": 63.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.88, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706643600, "volume": 1, "vwap": 63.88}
{"close": 31.0, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706643600, "volume": 1, "vwap": 31.0}
{"close": 4.4, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706643600, "volume": 14, "vwap": 4.4}
{"close": 20.25, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706643600, "volume": 10, "vwap": 20.325}
{"close": 2.22, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 2.22, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.22, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706643600, "volume": 1, "vwap": 2.22}
{"close": 6.38, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 6.38, "low": 6.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.38, "option_symbol": "CZR261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1706643600, "volume": 2, "vwap": 6.38}
{"close": 4.55, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.55, "low": 4.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.55, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706643600, "volume": 1, "vwap": 4.55}
{"close": 280.65, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-06-18", "high": 280.65, "low": 280.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 280.65, "option_symbol": "NVDA260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706643600, "volume": 1, "vwap": 280.65}
{"close": 167.07, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-06-18", "high": 167.07, "low": 167.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.07, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706643600, "volume": 8, "vwap": 167.07}
{"close": 282.5, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 282.5, "low": 282.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 282.5, "option_symbol": "NVDA261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706643600, "volume": 1, "vwap": 282.5}
{"close": 196.91, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 196.91, "low": 196.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.91, "option_symbol": "NVDA261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706643600, "volume": 1, "vwap": 196.91}
{"close": 77.0, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "SPY261218C00495000", "option_type": "call", "strike_price": 495.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706643600, "volume": 20, "vwap": 77.0}
{"close": 73.0, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-12-18", "high": 73.0, "low": 73.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706643600, "volume": 2, "vwap": 73.0}
{"close": 21.6, "date": "2024-01-30", "datetime": "2024-01-30T19:40:00Z", "expiration_date": "2026-06-18", "high": 21.6, "low": 21.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.6, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706643600, "volume": 2, "vwap": 21.6}
{"close": 42.44, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 42.44, "low": 42.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.44, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706643900, "volume": 1, "vwap": 42.44}
{"close": 33.95, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 33.95, "low": 33.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.95, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706643900, "volume": 1, "vwap": 33.95}
{"close": 4.7, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "AAPL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706643900, "volume": 7, "vwap": 4.7}
{"close": 28.58, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.58, "low": 28.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.58, "option_symbol": "AAPL260618P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706643900, "volume": 1, "vwap": 28.58}
{"close": 67.82, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 67.82, "low": 67.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.78, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706643900, "volume": 4, "vwap": 67.7975}
{"close": 12.98, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 12.98, "low": 12.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.98, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706643900, "volume": 1, "vwap": 12.98}
{"close": 3.25, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706643900, "volume": 5, "vwap": 3.25}
{"close": 8.86, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-12-18", "high": 8.86, "low": 8.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.86, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706643900, "volume": 1, "vwap": 8.86}
{"close": 4.71, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.71, "low": 4.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.71, "option_symbol": "C261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706643900, "volume": 1, "vwap": 4.71}
{"close": 46.55, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 46.55, "low": 46.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.55, "option_symbol": "GOOGL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706643900, "volume": 1, "vwap": 46.55}
{"close": 4.95, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706643900, "volume": 1, "vwap": 4.95}
{"close": 86.67, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-12-18", "high": 86.67, "low": 86.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.67, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706643900, "volume": 4, "vwap": 86.67}
{"close": 63.51, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 63.51, "low": 63.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.51, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706643900, "volume": 4, "vwap": 63.51}
{"close": 43.4, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 43.4, "low": 43.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.4, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706643900, "volume": 2, "vwap": 43.4}
{"close": 22.75, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.75, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706643900, "volume": 6, "vwap": 22.75}
{"close": 18.25, "date": "2024-01-30", "datetime": "2024-01-30T19:45:00Z", "expiration_date": "2026-06-18", "high": 18.25, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706643900, "volume": 92, "vwap": 18.25}
{"close": 5.64, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-06-18", "high": 5.64, "low": 5.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.64, "option_symbol": "AAPL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706644200, "volume": 1, "vwap": 5.64}
{"close": 5.01, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-06-18", "high": 5.01, "low": 5.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.01, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706644200, "volume": 1, "vwap": 5.01}
{"close": 20.25, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706644200, "volume": 22, "vwap": 20.3}
{"close": 39.0, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706644200, "volume": 2, "vwap": 39.0}
{"close": 6.2, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706644200, "volume": 10, "vwap": 6.2}
{"close": 60.2, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-06-18", "high": 60.2, "low": 60.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.2, "option_symbol": "NVDA260618P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706644200, "volume": 1, "vwap": 60.2}
{"close": 148.0, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-12-18", "high": 148.0, "low": 148.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.0, "option_symbol": "NVDA261218C00780000", "option_type": "call", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706644200, "volume": 2, "vwap": 148.0}
{"close": 59.66, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-06-18", "high": 59.66, "low": 59.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.66, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706644200, "volume": 2, "vwap": 59.66}
{"close": 18.0, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-12-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "XBI261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706644200, "volume": 1, "vwap": 18.0}
{"close": 1.75, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706644200, "volume": 1, "vwap": 1.75}
{"close": 0.78, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-12-18", "high": 0.78, "low": 0.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.78, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706644200, "volume": 1, "vwap": 0.78}
{"close": 13.92, "date": "2024-01-30", "datetime": "2024-01-30T19:50:00Z", "expiration_date": "2026-12-18", "high": 13.92, "low": 13.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.92, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706644200, "volume": 10, "vwap": 13.92}
{"close": 42.05, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-06-18", "high": 42.05, "low": 42.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.05, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706644500, "volume": 1, "vwap": 42.05}
{"close": 22.0, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706644500, "volume": 3, "vwap": 22.0}
{"close": 2.67, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.67, "low": 2.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.67, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706644500, "volume": 1, "vwap": 2.67}
{"close": 5.25, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706644500, "volume": 1, "vwap": 5.25}
{"close": 6.1, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706644500, "volume": 5, "vwap": 6.1}
{"close": 20.3, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706644500, "volume": 40, "vwap": 20.3125}
{"close": 15.45, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "CLF261218C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706644500, "volume": 1, "vwap": 15.45}
{"close": 5.6, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "COP261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706644500, "volume": 1, "vwap": 5.6}
{"close": 31.6, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706644500, "volume": 10, "vwap": 31.6}
{"close": 15.5, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706644500, "volume": 1, "vwap": 15.5}
{"close": 9.05, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 9.05, "low": 9.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.05, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706644500, "volume": 1, "vwap": 9.05}
{"close": 4.2, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706644500, "volume": 5, "vwap": 4.2}
{"close": 141.81, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 141.81, "low": 141.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.81, "option_symbol": "MSFT261218C00315000", "option_type": "call", "strike_price": 315.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706644500, "volume": 1, "vwap": 141.81}
{"close": 64.5, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 64.5, "low": 64.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.5, "option_symbol": "MSFT261218C00455000", "option_type": "call", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706644500, "volume": 5, "vwap": 64.5}
{"close": 11.17, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-12-18", "high": 11.17, "low": 11.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.17, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706644500, "volume": 1, "vwap": 11.17}
{"close": 90.5, "date": "2024-01-30", "datetime": "2024-01-30T19:55:00Z", "expiration_date": "2026-06-18", "high": 90.5, "low": 90.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.5, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706644500, "volume": 2, "vwap": 90.5}
{"close": 61.3, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-06-18", "high": 61.3, "low": 61.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.3, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706644800, "volume": 1, "vwap": 61.3}
{"close": 11.13, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706644800, "volume": 9, "vwap": 11.031111}
{"close": 33.13, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-06-18", "high": 33.13, "low": 33.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.13, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706644800, "volume": 1, "vwap": 33.13}
{"close": 22.05, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-06-18", "high": 22.05, "low": 22.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.05, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706644800, "volume": 3, "vwap": 22.05}
{"close": 14.0, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-06-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706644800, "volume": 1, "vwap": 14.0}
{"close": 2.7, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706644800, "volume": 1, "vwap": 2.7}
{"close": 9.9, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "BA261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706644800, "volume": 1, "vwap": 9.9}
{"close": 8.05, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706644800, "volume": 2, "vwap": 8.075}
{"close": 109.5, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 109.5, "low": 109.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.5, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706644800, "volume": 1, "vwap": 109.5}
{"close": 11.59, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.59, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706644800, "volume": 105, "vwap": 11.582}
{"close": 21.94, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-06-18", "high": 21.94, "low": 21.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.94, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706644800, "volume": 1, "vwap": 21.94}
{"close": 90.4, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 90.4, "low": 90.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.4, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706644800, "volume": 3, "vwap": 90.4}
{"close": 11.4, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706644800, "volume": 1, "vwap": 11.4}
{"close": 35.9, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.9, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706644800, "volume": 1, "vwap": 35.9}
{"close": 151.95, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 151.95, "low": 151.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.95, "option_symbol": "NVDA261218C00770000", "option_type": "call", "strike_price": 770.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706644800, "volume": 1, "vwap": 151.95}
{"close": 25.51, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 25.51, "low": 25.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.51, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706644800, "volume": 1, "vwap": 25.51}
{"close": 11.17, "date": "2024-01-30", "datetime": "2024-01-30T20:00:00Z", "expiration_date": "2026-12-18", "high": 11.17, "low": 11.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.17, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706644800, "volume": 1, "vwap": 11.17}
{"close": 1.3, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 1.3, "low": 1.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.3, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706645100, "volume": 1, "vwap": 1.3}
{"close": 2.13, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.13, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706645100, "volume": 2, "vwap": 2.125}
{"close": 23.5, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "AAPL260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706645100, "volume": 1, "vwap": 23.5}
{"close": 47.65, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.65, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706645100, "volume": 2, "vwap": 47.65}
{"close": 9.0, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 9.1, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 19, "underlying_symbol": "BA", "unix_timestamp": 1706645100, "volume": 27, "vwap": 8.788889}
{"close": 7.85, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706645100, "volume": 2, "vwap": 7.85}
{"close": 16.15, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 16.25, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.25, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706645100, "volume": 2, "vwap": 16.2}
{"close": 3.7, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1706645100, "volume": 40, "vwap": 3.7}
{"close": 4.25, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706645100, "volume": 10, "vwap": 4.25}
{"close": 2.92, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.92, "low": 2.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.92, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706645100, "volume": 1, "vwap": 2.92}
{"close": 36.5, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706645100, "volume": 10, "vwap": 36.5}
{"close": 4.5, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706645100, "volume": 1, "vwap": 4.5}
{"close": 4.25, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.41, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.39, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706645100, "volume": 7, "vwap": 4.362857}
{"close": 77.4, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 77.4, "low": 77.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.4, "option_symbol": "MSFT261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706645100, "volume": 10, "vwap": 77.4}
{"close": 202.0, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 202.0, "low": 202.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706645100, "volume": 1, "vwap": 202.0}
{"close": 60.3, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 60.3, "low": 60.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706645100, "volume": 1, "vwap": 60.3}
{"close": 122.0, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-12-18", "high": 122.0, "low": 122.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706645100, "volume": 1, "vwap": 122.0}
{"close": 148.2, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 148.2, "low": 148.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.2, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645100, "volume": 2, "vwap": 148.2}
{"close": 92.9, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 92.9, "low": 92.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.9, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645100, "volume": 4, "vwap": 92.9}
{"close": 84.6, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 84.6, "low": 84.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.6, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645100, "volume": 4, "vwap": 84.6}
{"close": 48.95, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 48.95, "low": 48.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.95, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645100, "volume": 4, "vwap": 48.95}
{"close": 46.15, "date": "2024-01-30", "datetime": "2024-01-30T20:05:00Z", "expiration_date": "2026-06-18", "high": 46.15, "low": 46.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.15, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645100, "volume": 2, "vwap": 46.15}
{"close": 0.38, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 0.38, "low": 0.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.38, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706645400, "volume": 1, "vwap": 0.38}
{"close": 1.53, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 1.53, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706645400, "volume": 2, "vwap": 1.515}
{"close": 28.83, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 28.83, "low": 28.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.83, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706645400, "volume": 1, "vwap": 28.83}
{"close": 38.18, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 38.18, "low": 38.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.18, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706645400, "volume": 1, "vwap": 38.18}
{"close": 9.71, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 9.71, "low": 9.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.71, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706645400, "volume": 1, "vwap": 9.71}
{"close": 8.95, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 8.95, "low": 8.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.95, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706645400, "volume": 1, "vwap": 8.95}
{"close": 5.5, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706645400, "volume": 3, "vwap": 5.5}
{"close": 3.63, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.63, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706645400, "volume": 2, "vwap": 3.615}
{"close": 4.35, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706645400, "volume": 1, "vwap": 4.35}
{"close": 20.4, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "COP261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706645400, "volume": 2, "vwap": 20.4}
{"close": 7.85, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "GM260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706645400, "volume": 2, "vwap": 7.85}
{"close": 7.85, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 7.85, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706645400, "volume": 2, "vwap": 7.85}
{"close": 2.05, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706645400, "volume": 1, "vwap": 2.05}
{"close": 27.73, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 27.73, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 17, "underlying_symbol": "MSFT", "unix_timestamp": 1706645400, "volume": 350, "vwap": 27.501314}
{"close": 24.45, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 24.45, "low": 24.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.45, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706645400, "volume": 1, "vwap": 24.45}
{"close": 11.4, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706645400, "volume": 10, "vwap": 11.4}
{"close": 377.98, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 377.98, "low": 377.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 377.98, "option_symbol": "NVDA261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706645400, "volume": 1, "vwap": 377.98}
{"close": 11.22, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.22, "low": 11.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.19, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706645400, "volume": 2, "vwap": 11.205}
{"close": 52.47, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 52.47, "low": 52.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.47, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645400, "volume": 4, "vwap": 52.47}
{"close": 43.45, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 43.45, "low": 43.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645400, "volume": 2, "vwap": 43.45}
{"close": 11.87, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 11.87, "low": 11.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.87, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645400, "volume": 2, "vwap": 11.87}
{"close": 39.0, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645400, "volume": 20, "vwap": 39.0}
{"close": 41.8, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 41.8, "low": 41.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.79, "option_symbol": "UBER261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706645400, "volume": 15, "vwap": 41.793333}
{"close": 11.0, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "XOM261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706645400, "volume": 6, "vwap": 11.0}
{"close": 9.0, "date": "2024-01-30", "datetime": "2024-01-30T20:10:00Z", "expiration_date": "2026-12-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "XOM261218P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706645400, "volume": 1, "vwap": 9.0}
{"close": 17.4, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-12-18", "high": 17.4, "low": 17.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.4, "option_symbol": "BAC261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706645700, "volume": 2, "vwap": 17.4}
{"close": 3.65, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706645700, "volume": 79, "vwap": 3.65}
{"close": 6.82, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.82, "low": 6.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.82, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706645700, "volume": 2, "vwap": 6.82}
{"close": 6.2, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706645700, "volume": 1, "vwap": 6.2}
{"close": 4.62, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-12-18", "high": 4.62, "low": 4.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.62, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706645700, "volume": 3, "vwap": 4.62}
{"close": 26.36, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.36, "low": 26.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.32, "option_symbol": "DKNG260618C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1706645700, "volume": 25, "vwap": 26.336}
{"close": 83.28, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 83.28, "low": 83.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.28, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706645700, "volume": 5, "vwap": 83.28}
{"close": 28.6, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.6, "low": 28.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.6, "option_symbol": "META260618C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706645700, "volume": 1, "vwap": 28.6}
{"close": 0.09, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 0.09, "low": 0.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.08, "option_symbol": "META260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706645700, "volume": 5, "vwap": 0.082}
{"close": 0.12, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.09, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706645700, "volume": 10, "vwap": 0.104}
{"close": 40.82, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 40.82, "low": 40.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.82, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706645700, "volume": 1, "vwap": 40.82}
{"close": 15.55, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 15.55, "low": 15.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.55, "option_symbol": "MSFT260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706645700, "volume": 1, "vwap": 15.55}
{"close": 100.7, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-12-18", "high": 100.75, "low": 100.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.75, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706645700, "volume": 2, "vwap": 100.725}
{"close": 41.93, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-12-18", "high": 41.93, "low": 41.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.93, "option_symbol": "SPOT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706645700, "volume": 1, "vwap": 41.93}
{"close": 11.22, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-12-18", "high": 11.22, "low": 11.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.22, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706645700, "volume": 1, "vwap": 11.22}
{"close": 11.85, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706645700, "volume": 2, "vwap": 11.85}
{"close": 34.03, "date": "2024-01-30", "datetime": "2024-01-30T20:15:00Z", "expiration_date": "2026-06-18", "high": 34.03, "low": 34.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.03, "option_symbol": "UBER260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706645700, "volume": 60, "vwap": 34.03}
{"close": 2.1, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706646000, "volume": 2, "vwap": 2.1}
{"close": 33.71, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 33.71, "low": 33.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.71, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646000, "volume": 1, "vwap": 33.71}
{"close": 31.35, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.35, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646000, "volume": 1, "vwap": 31.35}
{"close": 28.8, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 28.8, "low": 28.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646000, "volume": 1, "vwap": 28.8}
{"close": 54.6, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.6, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706646000, "volume": 1, "vwap": 54.6}
{"close": 13.5, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706646000, "volume": 1, "vwap": 13.5}
{"close": 47.4, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.4, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706646000, "volume": 1, "vwap": 47.4}
{"close": 4.25, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706646000, "volume": 4, "vwap": 4.25}
{"close": 6.84, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 6.84, "low": 6.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.84, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706646000, "volume": 1, "vwap": 6.84}
{"close": 2.85, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 2.85, "low": 2.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.85, "option_symbol": "CLF261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706646000, "volume": 4, "vwap": 2.85}
{"close": 7.57, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 7.57, "low": 7.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.57, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706646000, "volume": 36, "vwap": 7.57}
{"close": 9.5, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646000, "volume": 1, "vwap": 9.5}
{"close": 4.73, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 4.73, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646000, "volume": 2, "vwap": 4.615}
{"close": 1.72, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 1.77, "low": 1.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.77, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706646000, "volume": 2, "vwap": 1.745}
{"close": 2.36, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706646000, "volume": 2, "vwap": 2.38}
{"close": 15.55, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.55, "low": 15.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.55, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706646000, "volume": 1, "vwap": 15.55}
{"close": 7.5, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706646000, "volume": 2, "vwap": 7.5}
{"close": 0.11, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.09, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 20, "underlying_symbol": "META", "unix_timestamp": 1706646000, "volume": 50, "vwap": 0.1034}
{"close": 81.17, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 81.17, "low": 81.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.17, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646000, "volume": 40, "vwap": 81.17}
{"close": 76.07, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 76.07, "low": 76.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.07, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646000, "volume": 40, "vwap": 76.07}
{"close": 171.69, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 171.69, "low": 171.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.69, "option_symbol": "MSFT260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646000, "volume": 1, "vwap": 171.69}
{"close": 191.27, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 191.27, "low": 191.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.27, "option_symbol": "MSFT260618P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646000, "volume": 1, "vwap": 191.27}
{"close": 39.72, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 39.72, "low": 39.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.72, "option_symbol": "SPOT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706646000, "volume": 1, "vwap": 39.72}
{"close": 150.0, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646000, "volume": 2, "vwap": 150.0}
{"close": 67.68, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 67.68, "low": 67.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706646000, "volume": 4, "vwap": 67.64}
{"close": 59.47, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 59.65, "low": 59.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.65, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706646000, "volume": 4, "vwap": 59.56}
{"close": 52.55, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 52.55, "low": 52.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.55, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646000, "volume": 2, "vwap": 52.55}
{"close": 32.05, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-06-18", "high": 32.05, "low": 32.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646000, "volume": 2, "vwap": 32.05}
{"close": 19.66, "date": "2024-01-30", "datetime": "2024-01-30T20:20:00Z", "expiration_date": "2026-12-18", "high": 19.66, "low": 19.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.66, "option_symbol": "UAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706646000, "volume": 1, "vwap": 19.66}
{"close": 60.45, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.45, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646300, "volume": 2, "vwap": 60.45}
{"close": 39.67, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.67, "low": 39.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.67, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646300, "volume": 1, "vwap": 39.67}
{"close": 17.35, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 17.35, "low": 17.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.35, "option_symbol": "AAPL260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646300, "volume": 1, "vwap": 17.35}
{"close": 38.33, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 38.33, "low": 38.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.33, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706646300, "volume": 1, "vwap": 38.33}
{"close": 48.4, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 48.4, "low": 48.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.4, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706646300, "volume": 1, "vwap": 48.4}
{"close": 13.07, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 13.07, "low": 13.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.07, "option_symbol": "BAC261218C00023000", "option_type": "call", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706646300, "volume": 23, "vwap": 13.07}
{"close": 15.93, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.93, "low": 15.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.93, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706646300, "volume": 31, "vwap": 15.93}
{"close": 3.6, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706646300, "volume": 1, "vwap": 3.6}
{"close": 17.5, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "COF261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1706646300, "volume": 7, "vwap": 17.5}
{"close": 8.9, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.9, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646300, "volume": 2, "vwap": 8.9}
{"close": 20.7, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646300, "volume": 5, "vwap": 20.7}
{"close": 6.3, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706646300, "volume": 2, "vwap": 6.3}
{"close": 1.67, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706646300, "volume": 4, "vwap": 1.73}
{"close": 2.35, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.39, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706646300, "volume": 4, "vwap": 2.375}
{"close": 15.5, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.5, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706646300, "volume": 1, "vwap": 15.5}
{"close": 33.41, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 33.41, "low": 33.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.41, "option_symbol": "IWM260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706646300, "volume": 1, "vwap": 33.41}
{"close": 0.1, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.1, "low": 0.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.09, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706646300, "volume": 5, "vwap": 0.098}
{"close": 14.41, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 14.41, "low": 14.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.41, "option_symbol": "MSFT261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646300, "volume": 1, "vwap": 14.41}
{"close": 17.0, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "NFLX261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706646300, "volume": 1, "vwap": 17.0}
{"close": 566.85, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 566.85, "low": 566.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 566.85, "option_symbol": "NVDA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706646300, "volume": 8, "vwap": 566.85}
{"close": 493.35, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 493.35, "low": 492.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 492.8, "option_symbol": "NVDA260618P01120000", "option_type": "put", "strike_price": 1120.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706646300, "volume": 2, "vwap": 493.075}
{"close": 301.05, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 301.05, "low": 301.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 301.05, "option_symbol": "NVDA261218C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706646300, "volume": 10, "vwap": 301.05}
{"close": 295.2, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 295.2, "low": 295.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 295.2, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706646300, "volume": 10, "vwap": 295.2}
{"close": 70.0, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706646300, "volume": 1, "vwap": 70.0}
{"close": 57.0, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706646300, "volume": 1, "vwap": 57.0}
{"close": 39.79, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 39.79, "low": 39.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.79, "option_symbol": "SPOT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706646300, "volume": 1, "vwap": 39.79}
{"close": 150.0, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646300, "volume": 2, "vwap": 150.0}
{"close": 65.4, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 65.4, "low": 65.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.4, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646300, "volume": 2, "vwap": 65.4}
{"close": 46.1, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 46.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646300, "volume": 2, "vwap": 46.1}
{"close": 32.1, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646300, "volume": 2, "vwap": 32.1}
{"close": 18.15, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646300, "volume": 2, "vwap": 18.15}
{"close": 19.55, "date": "2024-01-30", "datetime": "2024-01-30T20:25:00Z", "expiration_date": "2026-12-18", "high": 19.55, "low": 19.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.55, "option_symbol": "UAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "UAL", "unix_timestamp": 1706646300, "volume": 3, "vwap": 19.55}
{"close": 55.05, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 55.05, "low": 55.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.05, "option_symbol": "AAPL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646600, "volume": 2, "vwap": 55.05}
{"close": 2.65, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.66, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706646600, "volume": 13, "vwap": 2.654616}
{"close": 21.53, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 21.53, "low": 21.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.53, "option_symbol": "AAPL260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646600, "volume": 2, "vwap": 21.53}
{"close": 67.69, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 67.69, "low": 67.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.35, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706646600, "volume": 42, "vwap": 67.358095}
{"close": 64.21, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 64.21, "low": 63.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.75, "option_symbol": "AMZN260618C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706646600, "volume": 42, "vwap": 63.760952}
{"close": 23.6, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.6, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706646600, "volume": 1, "vwap": 23.6}
{"close": 50.0, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706646600, "volume": 3, "vwap": 50.0}
{"close": 8.68, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 8.68, "low": 8.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.68, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706646600, "volume": 18, "vwap": 8.68}
{"close": 6.78, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706646600, "volume": 11, "vwap": 6.790909}
{"close": 20.3, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.4, "low": 20.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.3, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706646600, "volume": 3, "vwap": 20.333333}
{"close": 109.7, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 109.7, "low": 109.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.7, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646600, "volume": 1, "vwap": 109.7}
{"close": 110.8, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 110.8, "low": 110.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.8, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706646600, "volume": 1, "vwap": 110.8}
{"close": 105.46, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 105.46, "low": 105.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.46, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706646600, "volume": 2, "vwap": 105.46}
{"close": 0.11, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.12, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706646600, "volume": 15, "vwap": 0.108}
{"close": 98.08, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 98.08, "low": 98.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.08, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646600, "volume": 1, "vwap": 98.08}
{"close": 63.27, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 63.27, "low": 63.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.27, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646600, "volume": 1, "vwap": 63.27}
{"close": 47.57, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 47.57, "low": 47.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.57, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646600, "volume": 1, "vwap": 47.57}
{"close": 49.52, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 49.52, "low": 49.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.52, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646600, "volume": 1, "vwap": 49.52}
{"close": 202.4, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 202.4, "low": 202.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.4, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706646600, "volume": 1, "vwap": 202.4}
{"close": 137.75, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 137.75, "low": 133.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.14, "option_symbol": "NVDA261218P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706646600, "volume": 2, "vwap": 135.445}
{"close": 39.86, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 39.95, "low": 39.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.95, "option_symbol": "SPOT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "SPOT", "unix_timestamp": 1706646600, "volume": 2, "vwap": 39.905}
{"close": 150.0, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646600, "volume": 4, "vwap": 150.0}
{"close": 46.05, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 46.05, "low": 46.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.05, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706646600, "volume": 8, "vwap": 46.05}
{"close": 43.3, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.3, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646600, "volume": 2, "vwap": 43.3}
{"close": 18.35, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646600, "volume": 4, "vwap": 18.35}
{"close": 14.15, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.15, "low": 14.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.15, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646600, "volume": 2, "vwap": 14.15}
{"close": 12.35, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 12.35, "low": 12.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.35, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646600, "volume": 2, "vwap": 12.35}
{"close": 12.0, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646600, "volume": 2, "vwap": 12.0}
{"close": 14.92, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-06-18", "high": 14.92, "low": 14.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.92, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646600, "volume": 2, "vwap": 14.92}
{"close": 19.6, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 19.6, "low": 19.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.6, "option_symbol": "UAL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706646600, "volume": 1, "vwap": 19.6}
{"close": 29.64, "date": "2024-01-30", "datetime": "2024-01-30T20:30:00Z", "expiration_date": "2026-12-18", "high": 29.64, "low": 29.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.64, "option_symbol": "XOM261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706646600, "volume": 24, "vwap": 29.64}
{"close": 2.15, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706646900, "volume": 1, "vwap": 2.15}
{"close": 102.85, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 102.85, "low": 102.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.85, "option_symbol": "AAPL260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646900, "volume": 1, "vwap": 102.85}
{"close": 10.9, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646900, "volume": 1, "vwap": 10.9}
{"close": 14.1, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 14.1, "low": 14.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.1, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706646900, "volume": 1, "vwap": 14.1}
{"close": 40.43, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.43, "low": 40.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.43, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706646900, "volume": 1, "vwap": 40.43}
{"close": 38.0, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 37.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.99, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706646900, "volume": 2, "vwap": 37.995}
{"close": 9.7, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 9.73, "low": 9.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.73, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706646900, "volume": 2, "vwap": 9.715}
{"close": 10.42, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 10.42, "low": 10.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.42, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706646900, "volume": 1, "vwap": 10.42}
{"close": 21.25, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 21.25, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.25, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706646900, "volume": 1, "vwap": 21.25}
{"close": 12.4, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706646900, "volume": 2, "vwap": 12.4}
{"close": 3.49, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 3.49, "low": 3.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.49, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706646900, "volume": 60, "vwap": 3.49}
{"close": 1.5, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706646900, "volume": 10, "vwap": 1.5}
{"close": 20.35, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.35, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706646900, "volume": 1, "vwap": 20.35}
{"close": 24.62, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 24.62, "low": 24.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.62, "option_symbol": "DKNG260618C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706646900, "volume": 2, "vwap": 24.62}
{"close": 5.3, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706646900, "volume": 1, "vwap": 5.3}
{"close": 2.9, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 2.95, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.95, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646900, "volume": 5, "vwap": 2.934}
{"close": 38.5, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646900, "volume": 1, "vwap": 38.5}
{"close": 7.8, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646900, "volume": 6, "vwap": 7.8}
{"close": 20.68, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 20.68, "low": 20.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.68, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706646900, "volume": 2, "vwap": 20.68}
{"close": 38.0, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706646900, "volume": 1, "vwap": 38.0}
{"close": 0.12, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.1, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706646900, "volume": 20, "vwap": 0.1045}
{"close": 78.69, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 78.69, "low": 78.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.69, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706646900, "volume": 1, "vwap": 78.69}
{"close": 216.22, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 216.22, "low": 216.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 216.22, "option_symbol": "NFLX261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706646900, "volume": 1, "vwap": 216.22}
{"close": 566.85, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 566.85, "low": 566.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 566.85, "option_symbol": "NVDA260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706646900, "volume": 6, "vwap": 566.85}
{"close": 24.2, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.2, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706646900, "volume": 1, "vwap": 24.2}
{"close": 78.86, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-12-18", "high": 79.52, "low": 78.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.52, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1706646900, "volume": 394, "vwap": 79.218375}
{"close": 87.05, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 87.05, "low": 87.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.05, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 2, "vwap": 87.05}
{"close": 79.0, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 4, "vwap": 79.0}
{"close": 59.35, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 59.35, "low": 59.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.35, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 100, "vwap": 59.35}
{"close": 43.26, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 43.26, "low": 43.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 6, "vwap": 43.186667}
{"close": 40.59, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.59, "low": 40.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.59, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 4, "vwap": 40.59}
{"close": 31.75, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 31.85, "low": 31.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.85, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 124, "vwap": 31.77}
{"close": 18.22, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 18.22, "low": 18.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.22, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 2, "vwap": 18.22}
{"close": 17.3, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 17.3, "low": 17.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.3, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 2, "vwap": 17.3}
{"close": 14.2, "date": "2024-01-30", "datetime": "2024-01-30T20:35:00Z", "expiration_date": "2026-06-18", "high": 14.2, "low": 14.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.2, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706646900, "volume": 2, "vwap": 14.2}
{"close": 1.21, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 1.21, "low": 1.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.21, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706647200, "volume": 10, "vwap": 1.21}
{"close": 40.8, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 40.8, "low": 40.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647200, "volume": 2, "vwap": 40.8}
{"close": 2.77, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 2.77, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "GOOGL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647200, "volume": 2, "vwap": 2.77}
{"close": 39.8, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 39.8, "low": 39.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.8, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647200, "volume": 2, "vwap": 39.8}
{"close": 16.5, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 16.5, "low": 16.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.5, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647200, "volume": 4, "vwap": 16.5}
{"close": 7.5, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706647200, "volume": 4, "vwap": 7.5}
{"close": 3.3, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706647200, "volume": 20, "vwap": 3.3}
{"close": 7.05, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 7.05, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706647200, "volume": 3, "vwap": 7.033333}
{"close": 230.5, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 230.5, "low": 230.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 230.5, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706647200, "volume": 2, "vwap": 230.5}
{"close": 0.1, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.11, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1706647200, "volume": 20, "vwap": 0.106}
{"close": 29.75, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.75, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706647200, "volume": 1, "vwap": 29.75}
{"close": 153.25, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 153.25, "low": 153.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.25, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706647200, "volume": 1, "vwap": 153.25}
{"close": 89.9, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 89.9, "low": 89.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.9, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706647200, "volume": 1, "vwap": 89.9}
{"close": 84.0, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706647200, "volume": 1, "vwap": 84.0}
{"close": 16.65, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 16.65, "low": 16.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.65, "option_symbol": "NKE261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706647200, "volume": 1, "vwap": 16.65}
{"close": 10.5, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706647200, "volume": 3, "vwap": 10.5}
{"close": 200.67, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 200.67, "low": 200.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.67, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706647200, "volume": 2, "vwap": 200.67}
{"close": 77.36, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 77.36, "low": 77.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.36, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706647200, "volume": 1, "vwap": 77.36}
{"close": 2.5, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "SABR261218C00003500", "option_type": "call", "strike_price": 3.5, "trade_count": 1, "underlying_symbol": "SABR", "unix_timestamp": 1706647200, "volume": 3, "vwap": 2.5}
{"close": 40.31, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 40.31, "low": 39.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.22, "option_symbol": "SPOT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "SPOT", "unix_timestamp": 1706647200, "volume": 3, "vwap": 39.793333}
{"close": 15.25, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 15.67, "low": 14.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.79, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 9, "underlying_symbol": "SPY", "unix_timestamp": 1706647200, "volume": 351, "vwap": 15.249402}
{"close": 31.6, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "SPY261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706647200, "volume": 2, "vwap": 31.6}
{"close": 61.35, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 61.35, "low": 61.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.35, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647200, "volume": 2, "vwap": 61.35}
{"close": 18.2, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647200, "volume": 2, "vwap": 18.2}
{"close": 41.65, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.65, "low": 41.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.65, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647200, "volume": 20, "vwap": 41.65}
{"close": 22.0, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706647200, "volume": 1, "vwap": 22.0}
{"close": 14.5, "date": "2024-01-30", "datetime": "2024-01-30T20:40:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706647200, "volume": 1, "vwap": 14.5}
{"close": 2.53, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 2.53, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706647500, "volume": 1, "vwap": 2.53}
{"close": 45.55, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 45.55, "low": 45.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.55, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706647500, "volume": 1, "vwap": 45.55}
{"close": 42.46, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 42.46, "low": 42.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.46, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706647500, "volume": 3, "vwap": 42.46}
{"close": 24.41, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.95, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706647500, "volume": 2, "vwap": 24.68}
{"close": 22.1, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.1, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706647500, "volume": 1, "vwap": 22.1}
{"close": 2.72, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.72, "low": 2.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706647500, "volume": 1, "vwap": 2.72}
{"close": 11.2, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706647500, "volume": 2, "vwap": 11.2}
{"close": 24.2, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 24.2, "low": 24.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.2, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706647500, "volume": 1, "vwap": 24.2}
{"close": 60.45, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 60.45, "low": 60.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.45, "option_symbol": "BA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 9, "underlying_symbol": "BA", "unix_timestamp": 1706647500, "volume": 10, "vwap": 60.45}
{"close": 13.4, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "C261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706647500, "volume": 1, "vwap": 13.4}
{"close": 9.8, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.66, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706647500, "volume": 3, "vwap": 9.706667}
{"close": 16.45, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 16.45, "low": 16.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.45, "option_symbol": "C261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706647500, "volume": 2, "vwap": 16.45}
{"close": 20.25, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.2, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1706647500, "volume": 27, "vwap": 20.177778}
{"close": 6.15, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706647500, "volume": 1, "vwap": 6.15}
{"close": 5.4, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706647500, "volume": 2, "vwap": 5.4}
{"close": 32.73, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 33.31, "low": 32.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.31, "option_symbol": "GOOGL260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647500, "volume": 20, "vwap": 32.984}
{"close": 2.9, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647500, "volume": 1, "vwap": 2.9}
{"close": 37.0, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647500, "volume": 1, "vwap": 37.0}
{"close": 34.12, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 34.12, "low": 33.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.54, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647500, "volume": 20, "vwap": 33.852}
{"close": 10.3, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647500, "volume": 1, "vwap": 10.3}
{"close": 11.7, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647500, "volume": 1, "vwap": 11.7}
{"close": 3.7, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706647500, "volume": 10, "vwap": 3.7}
{"close": 13.0, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706647500, "volume": 1, "vwap": 13.0}
{"close": 7.45, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.45, "low": 7.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.45, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706647500, "volume": 4, "vwap": 7.45}
{"close": 107.0, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 107.0, "low": 107.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.0, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706647500, "volume": 1, "vwap": 107.0}
{"close": 0.1, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.11, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 26, "underlying_symbol": "META", "unix_timestamp": 1706647500, "volume": 65, "vwap": 0.104923}
{"close": 153.0, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 153.0, "low": 153.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706647500, "volume": 1, "vwap": 153.0}
{"close": 87.63, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 87.63, "low": 87.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.63, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706647500, "volume": 2, "vwap": 87.63}
{"close": 17.47, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 17.47, "low": 17.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.35, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706647500, "volume": 10, "vwap": 17.41}
{"close": 466.8, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 466.8, "low": 466.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 466.45, "option_symbol": "NVDA260618P01090000", "option_type": "put", "strike_price": 1090.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706647500, "volume": 2, "vwap": 466.625}
{"close": 475.9, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 476.2, "low": 475.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 475.75, "option_symbol": "NVDA260618P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706647500, "volume": 3, "vwap": 475.95}
{"close": 485.45, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 485.45, "low": 485.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 485.0, "option_symbol": "NVDA260618P01110000", "option_type": "put", "strike_price": 1110.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706647500, "volume": 2, "vwap": 485.225}
{"close": 126.0, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 126.0, "low": 126.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.0, "option_symbol": "NVDA261218C00860000", "option_type": "call", "strike_price": 860.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706647500, "volume": 3, "vwap": 126.0}
{"close": 96.6, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 96.6, "low": 96.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.6, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706647500, "volume": 1, "vwap": 96.6}
{"close": 40.33, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 40.33, "low": 40.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.33, "option_symbol": "SPOT261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706647500, "volume": 1, "vwap": 40.33}
{"close": 15.31, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 15.31, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "SPY261218C00635000", "option_type": "call", "strike_price": 635.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1706647500, "volume": 30, "vwap": 15.010333}
{"close": 16.15, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 16.15, "low": 15.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.65, "option_symbol": "SPY261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706647500, "volume": 2, "vwap": 15.9}
{"close": 79.0, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647500, "volume": 2, "vwap": 79.0}
{"close": 49.1, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 49.1, "low": 49.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647500, "volume": 2, "vwap": 49.1}
{"close": 30.11, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 30.11, "low": 30.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.11, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647500, "volume": 2, "vwap": 30.11}
{"close": 23.88, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.95, "low": 23.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.95, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706647500, "volume": 20, "vwap": 23.908}
{"close": 20.25, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-06-18", "high": 20.25, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.25, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647500, "volume": 2, "vwap": 20.25}
{"close": 12.75, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 12.75, "low": 12.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.75, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706647500, "volume": 1, "vwap": 12.75}
{"close": 3.6, "date": "2024-01-30", "datetime": "2024-01-30T20:45:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "XOM261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706647500, "volume": 1, "vwap": 3.6}
{"close": 1.93, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.93, "low": 1.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.93, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706647800, "volume": 7, "vwap": 1.93}
{"close": 1.34, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.34, "low": 1.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.34, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706647800, "volume": 7, "vwap": 1.34}
{"close": 45.39, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.4, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706647800, "volume": 2, "vwap": 45.395}
{"close": 24.27, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 24.27, "low": 24.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.27, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706647800, "volume": 1, "vwap": 24.27}
{"close": 37.95, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.13, "low": 37.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.13, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706647800, "volume": 3, "vwap": 38.07}
{"close": 12.55, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 12.55, "low": 12.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.45, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706647800, "volume": 2, "vwap": 12.5}
{"close": 4.3, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "BA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706647800, "volume": 10, "vwap": 4.3}
{"close": 55.15, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 55.15, "low": 55.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.15, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706647800, "volume": 1, "vwap": 55.15}
{"close": 50.0, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706647800, "volume": 1, "vwap": 50.0}
{"close": 16.29, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 16.29, "low": 16.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.29, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706647800, "volume": 6, "vwap": 16.29}
{"close": 1.35, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 1.35, "low": 1.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.35, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706647800, "volume": 1, "vwap": 1.35}
{"close": 20.05, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 20.25, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.15, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "C", "unix_timestamp": 1706647800, "volume": 35, "vwap": 20.157143}
{"close": 11.8, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "GOOGL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647800, "volume": 1, "vwap": 11.8}
{"close": 69.43, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 69.43, "low": 69.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.43, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647800, "volume": 1, "vwap": 69.43}
{"close": 16.7, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 16.7, "low": 16.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.7, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706647800, "volume": 4, "vwap": 16.7}
{"close": 4.3, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706647800, "volume": 8, "vwap": 4.2875}
{"close": 37.75, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 37.75, "low": 37.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.75, "option_symbol": "IWM261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706647800, "volume": 1, "vwap": 37.75}
{"close": 118.75, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 118.75, "low": 118.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.75, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706647800, "volume": 1, "vwap": 118.75}
{"close": 0.11, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.12, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 12, "underlying_symbol": "META", "unix_timestamp": 1706647800, "volume": 30, "vwap": 0.105}
{"close": 85.6, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 85.6, "low": 85.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.6, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706647800, "volume": 2, "vwap": 85.6}
{"close": 68.88, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 68.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706647800, "volume": 6, "vwap": 68.98}
{"close": 26.0, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706647800, "volume": 8, "vwap": 26.0}
{"close": 28.1, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 28.1, "low": 28.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706647800, "volume": 1, "vwap": 28.1}
{"close": 41.25, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "MSFT261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706647800, "volume": 1, "vwap": 41.25}
{"close": 57.55, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 57.55, "low": 57.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.55, "option_symbol": "MSFT261218P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706647800, "volume": 1, "vwap": 57.55}
{"close": 12.0, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "NFLX261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706647800, "volume": 1, "vwap": 12.0}
{"close": 36.3, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 36.3, "low": 36.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.3, "option_symbol": "NVDA260618P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706647800, "volume": 1, "vwap": 36.3}
{"close": 38.35, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706647800, "volume": 1, "vwap": 38.35}
{"close": 130.09, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 130.09, "low": 130.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.09, "option_symbol": "NVDA260618P00630000", "option_type": "put", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706647800, "volume": 1, "vwap": 130.09}
{"close": 204.35, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 204.35, "low": 204.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.35, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706647800, "volume": 1, "vwap": 204.35}
{"close": 60.7, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 60.7, "low": 60.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706647800, "volume": 2, "vwap": 60.65}
{"close": 110.92, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 111.28, "low": 110.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.28, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706647800, "volume": 2, "vwap": 111.1}
{"close": 15.6, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.3, "option_symbol": "SPY261218C00635000", "option_type": "call", "strike_price": 635.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706647800, "volume": 5, "vwap": 15.36}
{"close": 126.15, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 126.15, "low": 126.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.15, "option_symbol": "TSLA260618C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647800, "volume": 8, "vwap": 126.15}
{"close": 110.1, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 110.1, "low": 110.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.1, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706647800, "volume": 4, "vwap": 110.1}
{"close": 79.3, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 79.4, "low": 79.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.4, "option_symbol": "TSLA260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706647800, "volume": 4, "vwap": 79.35}
{"close": 52.44, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 52.44, "low": 52.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.44, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647800, "volume": 10, "vwap": 52.44}
{"close": 43.5, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 43.5, "low": 43.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.32, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706647800, "volume": 6, "vwap": 43.423333}
{"close": 14.3, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.3, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647800, "volume": 2, "vwap": 14.3}
{"close": 46.85, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-06-18", "high": 46.85, "low": 46.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.85, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706647800, "volume": 2, "vwap": 46.85}
{"close": 4.5, "date": "2024-01-30", "datetime": "2024-01-30T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "XLF261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706647800, "volume": 1, "vwap": 4.5}
{"close": 4.4, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 4.4, "low": 4.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706648100, "volume": 1, "vwap": 4.4}
{"close": 12.5, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706648100, "volume": 1, "vwap": 12.5}
{"close": 48.5, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706648100, "volume": 19, "vwap": 48.5}
{"close": 42.9, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 42.9, "low": 42.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.9, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706648100, "volume": 19, "vwap": 42.9}
{"close": 54.6, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 54.6, "low": 54.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.6, "option_symbol": "BA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706648100, "volume": 1, "vwap": 54.6}
{"close": 21.0, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706648100, "volume": 1, "vwap": 21.0}
{"close": 4.89, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 4.89, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706648100, "volume": 2, "vwap": 4.745}
{"close": 40.0, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706648100, "volume": 2, "vwap": 40.0}
{"close": 36.0, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706648100, "volume": 2, "vwap": 36.0}
{"close": 25.5, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 25.5, "low": 25.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.5, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706648100, "volume": 1, "vwap": 25.5}
{"close": 19.25, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 19.25, "low": 19.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.25, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706648100, "volume": 2, "vwap": 19.25}
{"close": 6.29, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.29, "low": 6.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.29, "option_symbol": "INTC260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706648100, "volume": 1, "vwap": 6.29}
{"close": 3.31, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.31, "low": 3.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.31, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706648100, "volume": 1, "vwap": 3.31}
{"close": 3.7, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "INTC260618P00033000", "option_type": "put", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706648100, "volume": 3, "vwap": 3.7}
{"close": 10.85, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.85, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706648100, "volume": 1, "vwap": 10.85}
{"close": 7.5, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706648100, "volume": 2, "vwap": 7.5}
{"close": 27.55, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 27.55, "low": 27.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.55, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706648100, "volume": 1, "vwap": 27.55}
{"close": 20.8, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706648100, "volume": 1, "vwap": 20.8}
{"close": 0.11, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 0.12, "low": 0.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.12, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 9, "underlying_symbol": "META", "unix_timestamp": 1706648100, "volume": 30, "vwap": 0.110333}
{"close": 82.61, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 82.61, "low": 82.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.61, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 2, "vwap": 82.61}
{"close": 120.5, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 120.5, "low": 120.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.5, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 3, "vwap": 120.5}
{"close": 105.71, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 105.71, "low": 105.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.71, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 2, "vwap": 105.71}
{"close": 90.2, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 90.2, "low": 90.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.2, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 1, "vwap": 90.2}
{"close": 84.67, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 84.67, "low": 84.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.67, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 2, "vwap": 84.67}
{"close": 69.5, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 69.5, "low": 69.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.5, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 2, "vwap": 69.5}
{"close": 66.85, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 66.85, "low": 66.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.85, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 1, "vwap": 66.85}
{"close": 45.15, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 45.15, "low": 45.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.15, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 1, "vwap": 45.15}
{"close": 3.44, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 3.44, "low": 3.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.42, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706648100, "volume": 3, "vwap": 3.426667}
{"close": 77.0, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706648100, "volume": 1, "vwap": 77.0}
{"close": 60.6, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 60.6, "low": 60.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706648100, "volume": 1, "vwap": 60.6}
{"close": 78.12, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 78.12, "low": 78.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.12, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706648100, "volume": 1, "vwap": 78.12}
{"close": 5.27, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.27, "low": 5.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.27, "option_symbol": "SPY261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706648100, "volume": 1, "vwap": 5.27}
{"close": 34.3, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706648100, "volume": 1, "vwap": 34.3}
{"close": 80.1, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 80.1, "low": 80.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.1, "option_symbol": "SPY261218P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706648100, "volume": 1, "vwap": 80.1}
{"close": 111.81, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 113.15, "low": 111.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.15, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 8, "vwap": 112.48}
{"close": 108.14, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 108.33, "low": 108.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.33, "option_symbol": "TSLA260618C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 4, "vwap": 108.235}
{"close": 59.8, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 59.8, "low": 59.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 2, "vwap": 59.8}
{"close": 43.33, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 43.33, "low": 43.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 4, "vwap": 43.265}
{"close": 31.8, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 2, "vwap": 31.8}
{"close": 22.65, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 22.65, "low": 22.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.65, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 2, "vwap": 22.65}
{"close": 11.85, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.85, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 4, "vwap": 11.85}
{"close": 25.43, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 25.43, "low": 25.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.42, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 4, "vwap": 25.425}
{"close": 49.6, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.6, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706648100, "volume": 2, "vwap": 49.6}
{"close": 21.47, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.47, "low": 21.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.47, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706648100, "volume": 10, "vwap": 21.47}
{"close": 10.5, "date": "2024-01-30", "datetime": "2024-01-30T20:55:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "UBER261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706648100, "volume": 1, "vwap": 10.5}
{"close": 78.0, "date": "2024-01-30", "datetime": "2024-01-30T21:00:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706648400, "volume": 4, "vwap": 78.0}
{"close": 37.2, "date": "2024-01-30", "datetime": "2024-01-30T21:00:00Z", "expiration_date": "2026-12-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706648400, "volume": 1, "vwap": 37.2}
{"close": 4.0, "date": "2024-01-30", "datetime": "2024-01-30T21:00:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "SPY261218C00740000", "option_type": "call", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706648400, "volume": 1, "vwap": 4.0}
{"close": 11.29, "date": "2024-01-30", "datetime": "2024-01-30T21:00:00Z", "expiration_date": "2026-12-18", "high": 11.29, "low": 11.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 4.06, "macro_treasury_yield_10y_observation_date": "2024-01-30", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-30", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.29, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706648400, "volume": 1, "vwap": 11.29}
{"close": 81.13, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 81.13, "low": 81.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.13, "option_symbol": "AAPL260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 81.13}
{"close": 56.91, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.91, "low": 56.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.91, "option_symbol": "AAPL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 56.91}
{"close": 43.84, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 43.84, "low": 43.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.84, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 43.84}
{"close": 37.9, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.9, "low": 37.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.9, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 37.9}
{"close": 33.22, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.22, "low": 33.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.22, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 33.22}
{"close": 28.35, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.35, "low": 28.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.35, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 28.35}
{"close": 25.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.9, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.9, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 31, "vwap": 25.637419}
{"close": 10.2, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.2, "low": 10.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.2, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 10.2}
{"close": 2.38, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.38, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 151, "vwap": 2.38}
{"close": 2.77, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.82, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 76, "vwap": 2.770658}
{"close": 7.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706711400, "volume": 10, "vwap": 7.0}
{"close": 74.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 74.0, "low": 72.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.25, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 2, "vwap": 73.125}
{"close": 60.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 10, "vwap": 60.0}
{"close": 41.35, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.35, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 2, "vwap": 41.35}
{"close": 29.5, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 1, "vwap": 29.5}
{"close": 22.5, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 2, "vwap": 22.5}
{"close": 2.75, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 2, "vwap": 2.75}
{"close": 3.3, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 1, "vwap": 3.3}
{"close": 11.3, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 1, "vwap": 11.3}
{"close": 24.5, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.5, "low": 24.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.5, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711400, "volume": 1, "vwap": 24.5}
{"close": 2.59, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.59, "low": 2.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.59, "option_symbol": "BAC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706711400, "volume": 1, "vwap": 2.59}
{"close": 3.55, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 8, "underlying_symbol": "C", "unix_timestamp": 1706711400, "volume": 83, "vwap": 3.512048}
{"close": 1.84, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 1.84, "low": 1.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.84, "option_symbol": "CVX260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1706711400, "volume": 2, "vwap": 1.84}
{"close": 4.95, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "CVX261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1706711400, "volume": 2, "vwap": 4.95}
{"close": 100.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "GOOGL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 100.0}
{"close": 28.98, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 28.98, "low": 28.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.98, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 28.98}
{"close": 14.35, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.35, "low": 14.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.35, "option_symbol": "GOOGL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 14.35}
{"close": 50.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 50.0}
{"close": 40.5, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 40.5}
{"close": 36.5, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 2, "vwap": 36.5}
{"close": 32.6, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 32.6, "low": 32.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 32.6}
{"close": 28.26, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.26, "low": 28.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.26, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 28.26}
{"close": 6.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "GOOGL261218C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 6.0}
{"close": 5.8, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 3, "vwap": 5.8}
{"close": 3.25, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 4, "vwap": 2.1625}
{"close": 11.75, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.75, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 11.75}
{"close": 20.45, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 20.45, "low": 20.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.45, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711400, "volume": 1, "vwap": 20.45}
{"close": 14.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 14.25, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.25, "option_symbol": "INTC260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 6, "vwap": 14.041667}
{"close": 15.24, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 16.47, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.35, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 5, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 59, "vwap": 15.037797}
{"close": 13.75, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 14.94, "low": 13.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.94, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 3, "vwap": 14.116667}
{"close": 8.82, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 8.82, "low": 8.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.82, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 10, "vwap": 8.82}
{"close": 7.32, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 7.32, "low": 7.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.32, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 10, "vwap": 7.32}
{"close": 6.04, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 6.04, "low": 6.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.04, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 2, "vwap": 6.04}
{"close": 5.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 1, "vwap": 5.0}
{"close": 3.58, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 3.58, "low": 3.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.58, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 20, "vwap": 3.58}
{"close": 4.93, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.93, "low": 4.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.93, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706711400, "volume": 20, "vwap": 4.93}
{"close": 4.29, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 4.29, "low": 4.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.29, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706711400, "volume": 1, "vwap": 4.29}
{"close": 259.85, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 259.85, "low": 259.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 259.85, "option_symbol": "META260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706711400, "volume": 1, "vwap": 259.85}
{"close": 38.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706711400, "volume": 29, "vwap": 38.0}
{"close": 24.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706711400, "volume": 1, "vwap": 24.0}
{"close": 25.95, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 25.95, "low": 25.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.95, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706711400, "volume": 1, "vwap": 25.95}
{"close": 61.23, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 60.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.75, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 7, "underlying_symbol": "META", "unix_timestamp": 1706711400, "volume": 15, "vwap": 61.236667}
{"close": 92.68, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 92.68, "low": 92.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.68, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 92.68}
{"close": 89.87, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 89.87, "low": 89.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.87, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 89.87}
{"close": 80.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 80.0}
{"close": 48.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "MSFT260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 2, "vwap": 48.0}
{"close": 44.5, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "MSFT260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 2, "vwap": 44.5}
{"close": 43.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 43.0}
{"close": 36.75, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 36.75, "low": 36.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.75, "option_symbol": "MSFT260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 36.75}
{"close": 19.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 19.0}
{"close": 154.38, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 154.38, "low": 154.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 154.38, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 154.38}
{"close": 109.5, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 109.5, "low": 109.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.5, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 2, "vwap": 109.5}
{"close": 90.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 90.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 6, "vwap": 89.166667}
{"close": 82.97, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 82.97, "low": 82.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.97, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 82.97}
{"close": 78.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 2, "vwap": 78.0}
{"close": 34.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "MSFT261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711400, "volume": 1, "vwap": 34.0}
{"close": 222.83, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 222.83, "low": 222.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.83, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711400, "volume": 10, "vwap": 222.83}
{"close": 219.28, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 219.28, "low": 218.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.41, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706711400, "volume": 20, "vwap": 219.055}
{"close": 196.57, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 196.57, "low": 195.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.06, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706711400, "volume": 5, "vwap": 195.664}
{"close": 190.88, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 190.88, "low": 190.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.88, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711400, "volume": 3, "vwap": 190.88}
{"close": 45.56, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 45.56, "low": 45.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.56, "option_symbol": "NVDA261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711400, "volume": 1, "vwap": 45.56}
{"close": 80.8, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 80.8, "low": 80.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.8, "option_symbol": "NVDA261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711400, "volume": 1, "vwap": 80.8}
{"close": 107.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 107.0, "low": 107.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.0, "option_symbol": "NVDA261218P00560000", "option_type": "put", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711400, "volume": 1, "vwap": 107.0}
{"close": 206.07, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 206.5, "low": 205.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.0, "option_symbol": "SPY261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706711400, "volume": 53, "vwap": 206.015472}
{"close": 79.45, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 79.45, "low": 79.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.45, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706711400, "volume": 1, "vwap": 79.45}
{"close": 76.32, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 76.32, "low": 75.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.32, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 5, "underlying_symbol": "SPY", "unix_timestamp": 1706711400, "volume": 6, "vwap": 76.153333}
{"close": 68.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706711400, "volume": 1, "vwap": 68.0}
{"close": 28.68, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 28.68, "low": 28.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.68, "option_symbol": "SPY261218C00585000", "option_type": "call", "strike_price": 585.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706711400, "volume": 1, "vwap": 28.68}
{"close": 2.83, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 2.84, "low": 2.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.84, "option_symbol": "SPY261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706711400, "volume": 2, "vwap": 2.835}
{"close": 145.05, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 145.05, "low": 145.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 3, "vwap": 145.016667}
{"close": 81.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 81.25, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.25, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 12, "vwap": 81.125}
{"close": 77.45, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 77.45, "low": 77.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.45, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 2, "vwap": 77.45}
{"close": 63.6, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.8, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 4, "vwap": 63.7}
{"close": 62.68, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 62.68, "low": 61.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.9, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 47, "vwap": 61.66766}
{"close": 60.33, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 60.33, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 42, "vwap": 59.736667}
{"close": 57.6, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 57.6, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 4, "vwap": 57.3}
{"close": 55.25, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 56.2, "low": 55.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.2, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 12, "vwap": 55.791667}
{"close": 44.05, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 44.05, "low": 43.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.7, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 4, "vwap": 43.875}
{"close": 41.35, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.77, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 210, "vwap": 40.770238}
{"close": 37.54, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 37.54, "low": 37.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.54, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 2, "vwap": 37.54}
{"close": 33.1, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 33.46, "low": 33.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.46, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 10, "vwap": 33.272}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 30.27, "low": 29.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.27, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 34, "vwap": 29.578824}
{"close": 26.65, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 26.65, "low": 25.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.32, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 7, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 20, "vwap": 26.203}
{"close": 24.37, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 24.37, "low": 24.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.37, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 4, "vwap": 24.37}
{"close": 22.15, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.12, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 3, "vwap": 22.13}
{"close": 16.9, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 4, "vwap": 16.9}
{"close": 13.05, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.05, "low": 13.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.05, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 24, "vwap": 13.05}
{"close": 11.32, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.32, "low": 11.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.32, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 2, "vwap": 11.32}
{"close": 11.15, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 10.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 42, "vwap": 10.993809}
{"close": 2.23, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 5, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 15, "vwap": 2.222}
{"close": 5.95, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "TSLA260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 2, "vwap": 5.95}
{"close": 10.6, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 2, "vwap": 10.6}
{"close": 11.34, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 11.34, "low": 11.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.34, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 2, "vwap": 11.34}
{"close": 13.9, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 13.9, "low": 13.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.9, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 8, "vwap": 13.9}
{"close": 18.8, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 18.8, "low": 18.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.75, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 4, "vwap": 18.775}
{"close": 22.5, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 4, "vwap": 22.5}
{"close": 40.3, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 40.3, "low": 40.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.3, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711400, "volume": 2, "vwap": 40.3}
{"close": 15.1, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "UBER260618C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706711400, "volume": 2, "vwap": 15.1}
{"close": 19.08, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 19.08, "low": 19.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.08, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706711400, "volume": 1, "vwap": 19.08}
{"close": 13.25, "date": "2024-01-31", "datetime": "2024-01-31T14:30:00Z", "expiration_date": "2026-12-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706711400, "volume": 2, "vwap": 13.25}
{"close": 46.14, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 46.14, "low": 46.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.14, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 1, "vwap": 46.14}
{"close": 34.66, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 35.1, "low": 34.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.1, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 30, "vwap": 34.853333}
{"close": 32.55, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 32.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.89, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 40, "vwap": 32.64375}
{"close": 2.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 1, "vwap": 2.0}
{"close": 2.37, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.37, "low": 2.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.36, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 3, "vwap": 2.363333}
{"close": 2.81, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.81, "low": 2.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.81, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 1, "vwap": 2.81}
{"close": 6.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 10, "vwap": 6.0}
{"close": 11.5, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 5, "vwap": 11.5}
{"close": 14.3, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 14.3, "low": 14.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.3, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706711700, "volume": 1, "vwap": 14.3}
{"close": 59.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711700, "volume": 15, "vwap": 59.0}
{"close": 47.9, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.9, "low": 47.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.9, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706711700, "volume": 8, "vwap": 47.9}
{"close": 2.72, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.74, "low": 2.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.74, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706711700, "volume": 2, "vwap": 2.73}
{"close": 9.9, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 5, "underlying_symbol": "AMZN", "unix_timestamp": 1706711700, "volume": 51, "vwap": 9.9}
{"close": 52.08, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 52.08, "low": 52.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.08, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706711700, "volume": 4, "vwap": 52.08}
{"close": 3.03, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.03, "low": 3.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.03, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706711700, "volume": 18, "vwap": 3.03}
{"close": 3.7, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706711700, "volume": 3, "vwap": 3.666667}
{"close": 32.75, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.3, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.3, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 31, "vwap": 33.016129}
{"close": 1.9, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 2.0, "low": 1.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 3, "vwap": 1.95}
{"close": 79.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "GOOGL261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 1, "vwap": 79.0}
{"close": 68.35, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 68.35, "low": 68.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.35, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 5, "vwap": 68.35}
{"close": 47.5, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 47.5, "low": 47.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.5, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 2, "vwap": 47.5}
{"close": 41.9, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 41.9, "low": 41.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.9, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 1, "vwap": 41.9}
{"close": 39.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 1, "vwap": 39.0}
{"close": 36.85, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 37.5, "low": 36.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 2, "vwap": 37.175}
{"close": 34.8, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 34.8, "low": 34.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.75, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 14, "vwap": 34.685714}
{"close": 31.8, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 32.64, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.64, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 12, "vwap": 32.036667}
{"close": 14.78, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.8, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 35, "vwap": 14.797143}
{"close": 12.95, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.95, "option_symbol": "GOOGL261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 2, "vwap": 12.95}
{"close": 11.8, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 1, "vwap": 11.8}
{"close": 17.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706711700, "volume": 5, "vwap": 17.0}
{"close": 19.2, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 19.2, "low": 19.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.2, "option_symbol": "INTC261218C00028000", "option_type": "call", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706711700, "volume": 1, "vwap": 19.2}
{"close": 14.49, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 14.49, "low": 14.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.49, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706711700, "volume": 1, "vwap": 14.49}
{"close": 13.02, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 13.02, "low": 13.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.02, "option_symbol": "INTC261218C00038000", "option_type": "call", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706711700, "volume": 1, "vwap": 13.02}
{"close": 23.4, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "INTC261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706711700, "volume": 1, "vwap": 23.4}
{"close": 4.6, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706711700, "volume": 1, "vwap": 4.6}
{"close": 26.06, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 26.06, "low": 26.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.06, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706711700, "volume": 10, "vwap": 26.06}
{"close": 184.45, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 184.45, "low": 184.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.45, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706711700, "volume": 25, "vwap": 184.45}
{"close": 59.05, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 59.05, "low": 59.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.05, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706711700, "volume": 25, "vwap": 59.05}
{"close": 55.88, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 55.88, "low": 55.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.88, "option_symbol": "META260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706711700, "volume": 1, "vwap": 55.88}
{"close": 25.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706711700, "volume": 1, "vwap": 25.0}
{"close": 76.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "MSFT260618C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711700, "volume": 1, "vwap": 76.0}
{"close": 233.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 233.0, "low": 233.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 233.0, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711700, "volume": 4, "vwap": 233.0}
{"close": 106.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 106.0, "low": 105.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.8, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706711700, "volume": 5, "vwap": 105.92}
{"close": 92.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 92.0, "low": 92.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711700, "volume": 5, "vwap": 92.0}
{"close": 80.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706711700, "volume": 2, "vwap": 80.0}
{"close": 611.17, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 611.3, "low": 611.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 611.3, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 2, "vwap": 611.235}
{"close": 590.5, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 590.5, "low": 590.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 590.5, "option_symbol": "NVDA260618C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 1, "vwap": 590.5}
{"close": 586.03, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 586.03, "low": 586.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 586.03, "option_symbol": "NVDA260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 1, "vwap": 586.03}
{"close": 223.76, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 223.76, "low": 223.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 223.76, "option_symbol": "NVDA260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 1, "vwap": 223.76}
{"close": 259.76, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 259.76, "low": 259.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 259.76, "option_symbol": "NVDA261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 1, "vwap": 259.76}
{"close": 215.4, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 215.4, "low": 215.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.4, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 20, "vwap": 215.4}
{"close": 200.95, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 200.95, "low": 200.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.95, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 1, "vwap": 200.95}
{"close": 167.98, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 167.98, "low": 167.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 167.98, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 1, "vwap": 167.98}
{"close": 89.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 1, "vwap": 89.0}
{"close": 21.75, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 21.75, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706711700, "volume": 20, "vwap": 21.7}
{"close": 239.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 239.0, "low": 239.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 239.0, "option_symbol": "SPY261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706711700, "volume": 1, "vwap": 239.0}
{"close": 213.89, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 213.89, "low": 213.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.89, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706711700, "volume": 25, "vwap": 213.89}
{"close": 78.02, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-12-18", "high": 78.37, "low": 78.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.37, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706711700, "volume": 14, "vwap": 78.32}
{"close": 146.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 146.0, "low": 146.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 8, "vwap": 146.0}
{"close": 89.65, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 89.65, "low": 89.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.5, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 20, "vwap": 89.54}
{"close": 78.5, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 78.55, "low": 78.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.55, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 4, "vwap": 78.525}
{"close": 69.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 69.0, "low": 69.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 2, "vwap": 69.0}
{"close": 64.4, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 64.9, "low": 64.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 14, "vwap": 64.614286}
{"close": 62.79, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 62.79, "low": 62.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.79, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 1, "vwap": 62.79}
{"close": 60.3, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.8, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 4, "vwap": 60.55}
{"close": 56.4, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 56.5, "low": 56.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 4, "vwap": 56.45}
{"close": 47.1, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 47.1, "low": 47.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.1, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 2, "vwap": 47.1}
{"close": 41.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 40.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.83, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 8, "vwap": 40.9575}
{"close": 33.95, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 33.95, "low": 33.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.95, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 16, "vwap": 33.95}
{"close": 29.81, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 29.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 6, "vwap": 29.93}
{"close": 23.67, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 23.67, "low": 23.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.67, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 4, "vwap": 23.67}
{"close": 16.95, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 6, "vwap": 16.966667}
{"close": 16.05, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 16.05, "low": 16.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.05, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 26, "vwap": 16.05}
{"close": 11.95, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 2, "vwap": 11.95}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.09, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 22, "vwap": 10.988182}
{"close": 10.05, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 10, "vwap": 10.05}
{"close": 18.63, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 18.63, "low": 18.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.63, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 2, "vwap": 18.63}
{"close": 51.1, "date": "2024-01-31", "datetime": "2024-01-31T14:35:00Z", "expiration_date": "2026-06-18", "high": 51.1, "low": 51.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.1, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706711700, "volume": 20, "vwap": 51.1}
{"close": 2.2, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706712000, "volume": 1, "vwap": 2.2}
{"close": 37.15, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 37.15, "low": 37.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.15, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712000, "volume": 10, "vwap": 37.15}
{"close": 32.55, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.7, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.7, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706712000, "volume": 20, "vwap": 33.625}
{"close": 31.91, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 31.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706712000, "volume": 20, "vwap": 32.23}
{"close": 25.18, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 25.18, "low": 25.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.18, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712000, "volume": 1, "vwap": 25.18}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712000, "volume": 1, "vwap": 3.0}
{"close": 2.38, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.37, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706712000, "volume": 50, "vwap": 2.378}
{"close": 39.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706712000, "volume": 1, "vwap": 39.0}
{"close": 36.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706712000, "volume": 1, "vwap": 36.0}
{"close": 29.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706712000, "volume": 1, "vwap": 29.5}
{"close": 20.45, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 20.45, "low": 20.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.45, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706712000, "volume": 1, "vwap": 20.45}
{"close": 18.95, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 18.95, "low": 18.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.95, "option_symbol": "AMZN260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706712000, "volume": 1, "vwap": 18.95}
{"close": 11.35, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706712000, "volume": 1, "vwap": 11.35}
{"close": 2.73, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 2.73, "low": 2.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.68, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1706712000, "volume": 24, "vwap": 2.692083}
{"close": 71.45, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 71.45, "low": 71.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.45, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706712000, "volume": 19, "vwap": 71.45}
{"close": 102.27, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-05-15", "high": 102.27, "low": 102.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.27, "option_symbol": "COIN260515C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706712000, "volume": 1, "vwap": 102.27}
{"close": 14.95, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 14.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1706712000, "volume": 6, "vwap": 16.25}
{"close": 4.65, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 4.65, "low": 4.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.25, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1706712000, "volume": 2, "vwap": 4.45}
{"close": 9.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "GM260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706712000, "volume": 1, "vwap": 9.5}
{"close": 47.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 2, "vwap": 47.0}
{"close": 36.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.2, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 5, "vwap": 36.26}
{"close": 33.6, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 33.6, "low": 33.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.6, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 5, "vwap": 33.6}
{"close": 31.41, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 2, "vwap": 31.455}
{"close": 29.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 1, "vwap": 29.0}
{"close": 19.96, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 19.96, "low": 19.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.96, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 1, "vwap": 19.96}
{"close": 13.7, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 13.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.7, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 1, "vwap": 13.7}
{"close": 2.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 1, "vwap": 2.5}
{"close": 13.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 10, "vwap": 13.5}
{"close": 17.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "GOOGL261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712000, "volume": 10, "vwap": 17.0}
{"close": 4.4, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "INTC", "unix_timestamp": 1706712000, "volume": 8, "vwap": 4.25}
{"close": 20.7, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706712000, "volume": 1, "vwap": 20.7}
{"close": 24.15, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 24.15, "low": 24.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.15, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706712000, "volume": 1, "vwap": 24.15}
{"close": 31.52, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 31.52, "low": 31.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.52, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706712000, "volume": 1, "vwap": 31.52}
{"close": 62.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "META260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706712000, "volume": 1, "vwap": 62.5}
{"close": 92.21, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 92.21, "low": 92.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.21, "option_symbol": "MSFT260618C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712000, "volume": 2, "vwap": 92.21}
{"close": 240.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 240.0, "low": 240.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 240.0, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712000, "volume": 1, "vwap": 240.0}
{"close": 103.4, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 103.4, "low": 103.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.4, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712000, "volume": 5, "vwap": 103.4}
{"close": 69.15, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 69.15, "low": 69.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.15, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712000, "volume": 5, "vwap": 69.15}
{"close": 24.6, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 24.6, "low": 24.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.6, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712000, "volume": 2, "vwap": 24.6}
{"close": 613.74, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 613.8, "low": 612.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 612.8, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 6, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 6, "vwap": 613.125}
{"close": 293.53, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 293.53, "low": 293.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 293.53, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 1, "vwap": 293.53}
{"close": 237.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 237.0, "low": 237.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 237.0, "option_symbol": "NVDA260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 237.0}
{"close": 52.2, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 52.2, "low": 52.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.2, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 1, "vwap": 52.2}
{"close": 240.35, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 240.35, "low": 240.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 240.35, "option_symbol": "NVDA261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 1, "vwap": 240.35}
{"close": 218.15, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 218.15, "low": 218.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.0, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 218.075}
{"close": 214.75, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 214.96, "low": 213.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 214.96, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 10, "vwap": 214.732}
{"close": 205.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 205.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 1, "vwap": 205.0}
{"close": 200.84, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 201.0, "low": 200.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 200.92}
{"close": 158.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 158.0, "low": 158.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 158.0}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712000, "volume": 1, "vwap": 22.0}
{"close": 213.89, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 214.94, "low": 213.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.94, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1706712000, "volume": 50, "vwap": 214.259}
{"close": 32.92, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 32.92, "low": 32.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.92, "option_symbol": "SPY261218C00575000", "option_type": "call", "strike_price": 575.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706712000, "volume": 1, "vwap": 32.92}
{"close": 110.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 110.0, "low": 110.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 110.0}
{"close": 96.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 96.0, "low": 96.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 96.0}
{"close": 70.06, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 70.06, "low": 69.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.4, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 8, "vwap": 69.73}
{"close": 65.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.03, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 14, "vwap": 65.164286}
{"close": 57.75, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.29, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 12, "vwap": 57.673333}
{"close": 50.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 4, "vwap": 50.0}
{"close": 44.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 10, "vwap": 44.0}
{"close": 34.35, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 34.35, "low": 34.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 34, "vwap": 34.35}
{"close": 30.2, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.2, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 10, "vwap": 30.2}
{"close": 21.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 21.5}
{"close": 12.1, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 12.1}
{"close": 11.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "TSLA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 11.5}
{"close": 10.95, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 16, "vwap": 10.95}
{"close": 50.9, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 50.9, "low": 50.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.9, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 2, "vwap": 50.9}
{"close": 211.5, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 211.5, "low": 211.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.5, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712000, "volume": 4, "vwap": 211.5}
{"close": 35.15, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-06-18", "high": 35.15, "low": 35.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.15, "option_symbol": "UBER260618C00037500", "option_type": "call", "strike_price": 37.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706712000, "volume": 40, "vwap": 35.15}
{"close": 14.0, "date": "2024-01-31", "datetime": "2024-01-31T14:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706712000, "volume": 1, "vwap": 14.0}
{"close": 0.34, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 0.34, "low": 0.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.34, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706712300, "volume": 1, "vwap": 0.34}
{"close": 138.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 138.0, "low": 138.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.0, "option_symbol": "AAPL260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 5, "vwap": 138.0}
{"close": 36.9, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 20, "vwap": 36.55}
{"close": 31.4, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 32.95, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.83, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 21, "vwap": 32.342857}
{"close": 18.35, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 1, "vwap": 18.35}
{"close": 16.67, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.67, "low": 16.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.67, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 18, "vwap": 16.67}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 25, "vwap": 3.0}
{"close": 2.07, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.15, "low": 2.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 2, "vwap": 2.11}
{"close": 2.4, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.43, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 196, "vwap": 2.42398}
{"close": 2.9, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.89, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 177, "vwap": 2.899491}
{"close": 11.65, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.65, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706712300, "volume": 5, "vwap": 11.65}
{"close": 2.73, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706712300, "volume": 3, "vwap": 2.743333}
{"close": 23.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "BA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 23.0}
{"close": 88.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.0, "option_symbol": "BA261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 88.0}
{"close": 12.48, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 12.48, "low": 12.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.48, "option_symbol": "BAC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706712300, "volume": 4, "vwap": 12.48}
{"close": 0.94, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 0.94, "low": 0.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.94, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706712300, "volume": 1, "vwap": 0.94}
{"close": 6.03, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.03, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706712300, "volume": 2, "vwap": 5.94}
{"close": 3.95, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.95, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706712300, "volume": 1, "vwap": 3.95}
{"close": 60.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-05-15", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "COIN260515C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706712300, "volume": 1, "vwap": 60.0}
{"close": 14.86, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 14.86, "low": 14.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.86, "option_symbol": "DKNG260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706712300, "volume": 4, "vwap": 14.86}
{"close": 27.35, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.35, "low": 27.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.35, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712300, "volume": 1, "vwap": 27.35}
{"close": 78.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "GOOGL261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712300, "volume": 1, "vwap": 78.0}
{"close": 41.6, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 41.6, "low": 41.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.6, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712300, "volume": 1, "vwap": 41.6}
{"close": 33.5, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712300, "volume": 2, "vwap": 33.5}
{"close": 31.42, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 31.42, "low": 31.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.42, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712300, "volume": 1, "vwap": 31.42}
{"close": 20.05, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 20.05, "low": 20.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.05, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712300, "volume": 1, "vwap": 20.05}
{"close": 14.5, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712300, "volume": 2, "vwap": 14.5}
{"close": 13.65, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 13.65, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712300, "volume": 20, "vwap": 13.575}
{"close": 20.13, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.13, "low": 20.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.13, "option_symbol": "INTC260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706712300, "volume": 3, "vwap": 20.13}
{"close": 3.15, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706712300, "volume": 30, "vwap": 3.15}
{"close": 6.3, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706712300, "volume": 2, "vwap": 6.3}
{"close": 4.5, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706712300, "volume": 10, "vwap": 4.5}
{"close": 60.65, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 60.65, "low": 60.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.65, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706712300, "volume": 2, "vwap": 60.65}
{"close": 18.5, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706712300, "volume": 1, "vwap": 18.5}
{"close": 23.3, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 23.3, "low": 23.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.3, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706712300, "volume": 2, "vwap": 23.3}
{"close": 82.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 1, "vwap": 82.0}
{"close": 20.75, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 20.75, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.75, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 30, "vwap": 20.75}
{"close": 89.8, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 89.8, "low": 89.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.8, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 3, "vwap": 89.8}
{"close": 86.1, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 86.1, "low": 86.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.1, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 1, "vwap": 86.1}
{"close": 85.45, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 85.45, "low": 85.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.45, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 1, "vwap": 85.45}
{"close": 81.63, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 81.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 41, "vwap": 81.639024}
{"close": 69.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 69.0, "low": 69.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.0, "option_symbol": "MSFT261218C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 3, "vwap": 69.0}
{"close": 47.49, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 47.49, "low": 47.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.49, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 2, "vwap": 47.49}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 10, "vwap": 11.0}
{"close": 36.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 2, "vwap": 36.0}
{"close": 38.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "MSFT261218P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712300, "volume": 2, "vwap": 38.0}
{"close": 6.9, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706712300, "volume": 1, "vwap": 6.9}
{"close": 89.75, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 89.75, "low": 89.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.75, "option_symbol": "NFLX261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706712300, "volume": 1, "vwap": 89.75}
{"close": 613.26, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 613.26, "low": 613.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 613.25, "option_symbol": "NVDA260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 2, "vwap": 613.255}
{"close": 174.8, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 174.8, "low": 174.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.8, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 174.8}
{"close": 46.5, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 46.5, "low": 46.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.5, "option_symbol": "NVDA260618C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 46.5}
{"close": 27.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 27.0}
{"close": 207.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 207.0, "low": 207.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.0, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 207.0}
{"close": 195.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 195.0, "low": 195.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.0, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 195.0}
{"close": 190.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 190.0, "low": 190.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 190.0, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 190.0}
{"close": 180.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.0, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 180.0}
{"close": 152.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 152.0, "low": 152.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 152.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 152.0}
{"close": 60.0, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "NVDA261218C01200000", "option_type": "call", "strike_price": 1200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 2, "vwap": 60.0}
{"close": 21.8, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 21.8, "low": 21.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.8, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 21.8}
{"close": 77.85, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 77.85, "low": 77.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.85, "option_symbol": "NVDA261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712300, "volume": 1, "vwap": 77.85}
{"close": 108.15, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 109.71, "low": 108.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.71, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 8, "vwap": 109.32}
{"close": 79.5, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 79.5, "low": 79.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.5, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 2, "vwap": 79.5}
{"close": 69.9, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 69.9, "low": 69.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.7, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 8, "vwap": 69.75}
{"close": 65.55, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 65.55, "low": 65.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.3, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 12, "vwap": 65.383333}
{"close": 57.53, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 57.53, "low": 57.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.53, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 6, "vwap": 57.53}
{"close": 50.5, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 2, "vwap": 50.5}
{"close": 47.5, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 47.5, "low": 47.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 2, "vwap": 47.5}
{"close": 44.4, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 44.4, "low": 44.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.25, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 4, "vwap": 44.325}
{"close": 41.9, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 41.9, "low": 41.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.9, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 2, "vwap": 41.9}
{"close": 30.64, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 30.65, "low": 30.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.65, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 8, "vwap": 30.6425}
{"close": 22.8, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.8, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 4, "vwap": 22.8}
{"close": 17.3, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 17.32, "low": 17.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.32, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 284, "vwap": 17.300282}
{"close": 16.4, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 2, "vwap": 16.4}
{"close": 11.15, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712300, "volume": 8, "vwap": 11.15}
{"close": 33.01, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-06-18", "high": 33.01, "low": 33.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.01, "option_symbol": "UBER260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706712300, "volume": 15, "vwap": 33.01}
{"close": 0.76, "date": "2024-01-31", "datetime": "2024-01-31T14:45:00Z", "expiration_date": "2026-12-18", "high": 0.76, "low": 0.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.76, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706712300, "volume": 12, "vwap": 0.76}
{"close": 0.28, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 0.28, "low": 0.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.28, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 0.28}
{"close": 1.55, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 1.55, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706712600, "volume": 20, "vwap": 1.55}
{"close": 2.25, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706712600, "volume": 2, "vwap": 2.225}
{"close": 120.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "AAPL260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 120.0}
{"close": 36.25, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.82, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 50, "vwap": 36.5684}
{"close": 34.1, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 34.1, "low": 34.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.1, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 34.1}
{"close": 31.51, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 33.2, "low": 31.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 15, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 60, "vwap": 31.891833}
{"close": 15.05, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.15, "low": 15.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.15, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 49, "vwap": 15.144694}
{"close": 12.2, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 35, "vwap": 12.2}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.44, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 5, "vwap": 2.442}
{"close": 2.87, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 2.9, "low": 2.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.89, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 4, "vwap": 2.8875}
{"close": 11.7, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 5, "vwap": 11.7}
{"close": 13.1, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.35, "option_symbol": "AAPL260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706712600, "volume": 2, "vwap": 13.225}
{"close": 43.25, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 43.25, "low": 43.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.25, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706712600, "volume": 1, "vwap": 43.25}
{"close": 36.8, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 36.8, "low": 36.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706712600, "volume": 15, "vwap": 36.8}
{"close": 32.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706712600, "volume": 2, "vwap": 32.0}
{"close": 15.4, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 15.4, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "AMZN260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706712600, "volume": 3, "vwap": 15.4}
{"close": 58.75, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 58.75, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 56.375}
{"close": 26.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 26.0}
{"close": 0.95, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 0.96, "low": 0.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.96, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706712600, "volume": 4, "vwap": 0.955}
{"close": 19.95, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 19.95, "low": 19.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.95, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706712600, "volume": 1, "vwap": 19.95}
{"close": 1.8, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 1.8, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.8, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 1.8}
{"close": 3.5, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "GOOGL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 3.5}
{"close": 36.5, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 36.5}
{"close": 33.82, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 33.82, "low": 33.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.82, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 33.82}
{"close": 31.75, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 31.75, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 10, "vwap": 31.715}
{"close": 19.9, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 19.9, "low": 19.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.9, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 19.9}
{"close": 14.7, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 14.7, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.7, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 2, "vwap": 14.7}
{"close": 5.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 10, "vwap": 5.0}
{"close": 10.3, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 10.3}
{"close": 13.5, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 13.51, "low": 12.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.8, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 50, "vwap": 13.262}
{"close": 29.2, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 29.2, "low": 29.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.2, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712600, "volume": 1, "vwap": 29.2}
{"close": 4.83, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.83, "low": 4.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.83, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706712600, "volume": 11, "vwap": 4.83}
{"close": 10.3, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706712600, "volume": 2, "vwap": 10.3}
{"close": 4.45, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 4.45, "low": 4.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.45, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706712600, "volume": 1, "vwap": 4.45}
{"close": 61.9, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.9, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706712600, "volume": 2, "vwap": 61.9}
{"close": 7.57, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 7.57, "low": 7.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.57, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712600, "volume": 2, "vwap": 7.57}
{"close": 36.7, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 36.7, "low": 36.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.7, "option_symbol": "MSFT261218P00365000", "option_type": "put", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712600, "volume": 40, "vwap": 36.7}
{"close": 42.05, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 42.34, "low": 42.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.34, "option_symbol": "NFLX261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706712600, "volume": 2, "vwap": 42.195}
{"close": 310.45, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 310.45, "low": 310.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 310.45, "option_symbol": "NVDA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 310.45}
{"close": 202.25, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 202.25, "low": 202.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.25, "option_symbol": "NVDA260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 202.25}
{"close": 198.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 198.0, "low": 198.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.0, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 198.0}
{"close": 193.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 193.0, "low": 193.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.0, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 193.0}
{"close": 184.02, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 184.02, "low": 184.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.02, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 184.02}
{"close": 180.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 180.0, "low": 180.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.0, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 180.0}
{"close": 175.5, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 175.5, "low": 175.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.5, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 175.5}
{"close": 172.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 172.0, "low": 172.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.0, "option_symbol": "NVDA260618C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 172.0}
{"close": 164.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 164.0, "low": 164.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 164.0, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 164.0}
{"close": 132.65, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 132.65, "low": 132.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.65, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 132.65}
{"close": 198.94, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 198.94, "low": 198.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.94, "option_symbol": "NVDA260618P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 198.94}
{"close": 232.4, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 232.4, "low": 231.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 231.91, "option_symbol": "NVDA260618P00790000", "option_type": "put", "strike_price": 790.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 232.155}
{"close": 266.66, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 266.66, "low": 266.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 266.66, "option_symbol": "NVDA260618P00840000", "option_type": "put", "strike_price": 840.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 266.66}
{"close": 230.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 230.0, "low": 230.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 230.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 230.0}
{"close": 55.25, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 55.25, "low": 55.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.25, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 55.25}
{"close": 73.25, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 73.25, "low": 73.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.25, "option_symbol": "NVDA261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 73.25}
{"close": 233.74, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 233.74, "low": 233.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 233.74, "option_symbol": "NVDA261218P00780000", "option_type": "put", "strike_price": 780.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 233.74}
{"close": 268.4, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 268.4, "low": 267.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 267.86, "option_symbol": "NVDA261218P00830000", "option_type": "put", "strike_price": 830.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 268.13}
{"close": 303.51, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 303.51, "low": 303.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 303.51, "option_symbol": "NVDA261218P00880000", "option_type": "put", "strike_price": 880.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712600, "volume": 1, "vwap": 303.51}
{"close": 107.08, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 107.15, "low": 107.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.15, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706712600, "volume": 2, "vwap": 107.115}
{"close": 116.56, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 116.56, "low": 116.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 116.56, "option_symbol": "TSLA260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 8, "vwap": 116.56}
{"close": 78.6, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 78.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 8, "vwap": 78.8}
{"close": 71.55, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 71.6, "low": 71.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.6, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 24, "vwap": 71.575}
{"close": 65.05, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 65.05, "low": 65.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 65.05}
{"close": 49.68, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 49.8, "low": 49.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.8, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 4, "vwap": 49.74}
{"close": 43.6, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 43.6, "low": 43.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.6, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 43.6}
{"close": 41.06, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 41.06, "low": 41.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.06, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 41.06}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 30.15, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 8, "vwap": 30.0375}
{"close": 17.0, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 17.0}
{"close": 13.35, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.35, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 13.35}
{"close": 12.7, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 12.7}
{"close": 10.98, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 11.02, "low": 10.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.02, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 14, "vwap": 10.991429}
{"close": 42.6, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-06-18", "high": 42.6, "low": 42.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.6, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712600, "volume": 2, "vwap": 42.6}
{"close": 0.77, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 0.78, "low": 0.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.78, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706712600, "volume": 24, "vwap": 0.775}
{"close": 2.65, "date": "2024-01-31", "datetime": "2024-01-31T14:50:00Z", "expiration_date": "2026-12-18", "high": 2.65, "low": 2.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.65, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706712600, "volume": 20, "vwap": 2.65}
{"close": 5.6, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706712900, "volume": 1, "vwap": 5.6}
{"close": 120.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "AAPL260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 2, "vwap": 120.0}
{"close": 36.73, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 36.73, "low": 36.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 30, "vwap": 36.6}
{"close": 32.05, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.35, "low": 31.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.35, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 20, "vwap": 31.984}
{"close": 26.75, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.55, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 6, "vwap": 26.716667}
{"close": 18.2, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 35, "vwap": 18.2}
{"close": 15.1, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 15.1, "low": 15.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.1, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 1, "vwap": 15.1}
{"close": 2.44, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.44, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 1, "vwap": 2.44}
{"close": 3.95, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.0, "low": 3.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 2, "vwap": 3.975}
{"close": 11.85, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 11.85, "low": 11.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.85, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706712900, "volume": 5, "vwap": 11.85}
{"close": 59.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 59.0, "low": 59.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.0, "option_symbol": "BA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706712900, "volume": 1, "vwap": 59.0}
{"close": 53.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706712900, "volume": 10, "vwap": 53.0}
{"close": 9.3, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706712900, "volume": 1, "vwap": 9.3}
{"close": 8.1, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 8.1, "low": 8.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.1, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706712900, "volume": 1, "vwap": 8.1}
{"close": 1.85, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.81, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706712900, "volume": 2, "vwap": 1.83}
{"close": 20.1, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706712900, "volume": 1, "vwap": 20.1}
{"close": 59.2, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-05-15", "high": 59.2, "low": 59.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.2, "option_symbol": "COIN260515P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706712900, "volume": 1, "vwap": 59.2}
{"close": 4.9, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "DKNG260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706712900, "volume": 1, "vwap": 4.9}
{"close": 14.14, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.14, "low": 14.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.14, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706712900, "volume": 4, "vwap": 14.14}
{"close": 30.2, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 30.2, "low": 30.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.2, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 1, "vwap": 30.2}
{"close": 3.5, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "GOOGL260618C00265000", "option_type": "call", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 1, "vwap": 3.5}
{"close": 41.8, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 41.8, "low": 41.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.8, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 1, "vwap": 41.8}
{"close": 36.57, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 36.57, "low": 36.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.57, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 2, "vwap": 36.57}
{"close": 34.55, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 34.55, "low": 34.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.55, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 4, "vwap": 34.55}
{"close": 27.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 5, "vwap": 27.0}
{"close": 24.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 1, "vwap": 24.0}
{"close": 14.7, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 14.72, "low": 14.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.72, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 5, "vwap": 14.712}
{"close": 19.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706712900, "volume": 2, "vwap": 19.0}
{"close": 2.04, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.08, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706712900, "volume": 30, "vwap": 2.053333}
{"close": 102.64, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 102.64, "low": 102.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.64, "option_symbol": "IWM261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706712900, "volume": 1, "vwap": 102.64}
{"close": 1.75, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1706712900, "volume": 2, "vwap": 1.725}
{"close": 222.75, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 222.75, "low": 222.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.75, "option_symbol": "MSFT260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712900, "volume": 1, "vwap": 222.75}
{"close": 91.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 91.0, "low": 91.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712900, "volume": 1, "vwap": 91.0}
{"close": 88.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712900, "volume": 8, "vwap": 88.0}
{"close": 85.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712900, "volume": 1, "vwap": 85.0}
{"close": 48.54, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 48.54, "low": 48.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.54, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706712900, "volume": 5, "vwap": 48.54}
{"close": 31.5, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 31.5, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706712900, "volume": 3, "vwap": 31.5}
{"close": 1.07, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 1.07, "low": 1.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.07, "option_symbol": "NCLH261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706712900, "volume": 2, "vwap": 1.07}
{"close": 132.5, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 132.5, "low": 132.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 132.5, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712900, "volume": 1, "vwap": 132.5}
{"close": 432.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 432.1, "low": 432.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 432.1, "option_symbol": "NVDA260618P01040000", "option_type": "put", "strike_price": 1040.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706712900, "volume": 2, "vwap": 432.05}
{"close": 376.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 376.0, "low": 376.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 376.0, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712900, "volume": 1, "vwap": 376.0}
{"close": 62.5, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 62.5, "low": 62.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.5, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712900, "volume": 1, "vwap": 62.5}
{"close": 69.23, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 69.23, "low": 69.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.23, "option_symbol": "NVDA261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706712900, "volume": 1, "vwap": 69.23}
{"close": 2.4, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706712900, "volume": 90, "vwap": 2.4}
{"close": 35.47, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 35.47, "low": 35.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.35, "option_symbol": "SPY261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706712900, "volume": 4, "vwap": 35.44}
{"close": 147.0, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 147.0, "low": 147.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 8, "vwap": 147.0}
{"close": 65.05, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 65.05, "low": 65.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 4, "vwap": 65.05}
{"close": 63.1, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 63.1, "low": 63.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.1, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 2, "vwap": 63.1}
{"close": 59.55, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 59.55, "low": 59.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.55, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 2, "vwap": 59.55}
{"close": 41.45, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 4, "vwap": 41.45}
{"close": 38.99, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 38.99, "low": 38.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.99, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 2, "vwap": 38.99}
{"close": 26.7, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 26.7, "low": 26.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.7, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 4, "vwap": 26.7}
{"close": 11.08, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 11.08, "low": 11.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.08, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 2, "vwap": 11.08}
{"close": 32.6, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 32.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 32, "vwap": 32.6}
{"close": 42.4, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 42.4, "low": 42.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.4, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 4, "vwap": 42.4}
{"close": 68.9, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-06-18", "high": 68.9, "low": 68.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.9, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706712900, "volume": 32, "vwap": 68.9}
{"close": 5.85, "date": "2024-01-31", "datetime": "2024-01-31T14:55:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "UAL261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706712900, "volume": 1, "vwap": 5.85}
{"close": 2.42, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706713200, "volume": 3, "vwap": 2.44}
{"close": 34.28, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 34.28, "low": 34.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.28, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706713200, "volume": 1, "vwap": 34.28}
{"close": 26.75, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 26.75, "low": 26.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.74, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706713200, "volume": 2, "vwap": 26.745}
{"close": 18.62, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.62, "low": 18.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.62, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706713200, "volume": 1, "vwap": 18.62}
{"close": 36.5, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706713200, "volume": 1, "vwap": 36.5}
{"close": 25.74, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.74, "low": 25.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.74, "option_symbol": "AMZN260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706713200, "volume": 1, "vwap": 25.74}
{"close": 20.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706713200, "volume": 1, "vwap": 20.0}
{"close": 13.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "AMZN260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706713200, "volume": 1, "vwap": 13.0}
{"close": 49.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 49.0, "low": 49.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.0, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706713200, "volume": 1, "vwap": 49.0}
{"close": 58.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 58.4, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.4, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706713200, "volume": 2, "vwap": 58.2}
{"close": 53.6, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 53.6, "low": 53.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.6, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706713200, "volume": 1, "vwap": 53.6}
{"close": 5.7, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "BA261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706713200, "volume": 1, "vwap": 5.7}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706713200, "volume": 1, "vwap": 30.0}
{"close": 3.38, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.38, "low": 3.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.38, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706713200, "volume": 1, "vwap": 3.38}
{"close": 1.86, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 1.86, "low": 1.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.86, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706713200, "volume": 1, "vwap": 1.86}
{"close": 36.59, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 36.85, "low": 36.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.85, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713200, "volume": 3, "vwap": 36.763333}
{"close": 27.5, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 27.5, "low": 27.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.5, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713200, "volume": 5, "vwap": 27.5}
{"close": 14.9, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 14.9, "low": 14.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.9, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713200, "volume": 2, "vwap": 14.9}
{"close": 13.5, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713200, "volume": 2, "vwap": 13.5}
{"close": 7.61, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 7.61, "low": 7.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.61, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706713200, "volume": 1, "vwap": 7.61}
{"close": 5.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706713200, "volume": 1, "vwap": 5.0}
{"close": 4.2, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 4.2, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.2, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 6, "underlying_symbol": "INTC", "unix_timestamp": 1706713200, "volume": 24, "vwap": 4.189583}
{"close": 44.41, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.41, "low": 44.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.41, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706713200, "volume": 1, "vwap": 44.41}
{"close": 25.4, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.4, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706713200, "volume": 1, "vwap": 25.4}
{"close": 3.5, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713200, "volume": 3, "vwap": 3.5}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "NKE261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706713200, "volume": 1, "vwap": 15.0}
{"close": 40.5, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "NVDA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713200, "volume": 1, "vwap": 40.5}
{"close": 174.7, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 174.7, "low": 174.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.7, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713200, "volume": 1, "vwap": 174.7}
{"close": 216.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 216.0, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713200, "volume": 10, "vwap": 216.0}
{"close": 192.47, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 196.05, "low": 192.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.05, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706713200, "volume": 2, "vwap": 194.26}
{"close": 146.5, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 146.5, "low": 146.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.5, "option_symbol": "NVDA261218C00760000", "option_type": "call", "strike_price": 760.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713200, "volume": 1, "vwap": 146.5}
{"close": 21.95, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 21.95, "low": 21.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.95, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713200, "volume": 1, "vwap": 21.95}
{"close": 208.5, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 208.5, "low": 208.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.5, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713200, "volume": 1, "vwap": 208.5}
{"close": 43.15, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 43.16, "low": 43.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.16, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706713200, "volume": 2, "vwap": 43.155}
{"close": 40.95, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 40.95, "low": 40.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.95, "option_symbol": "SPY261218C00555000", "option_type": "call", "strike_price": 555.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706713200, "volume": 2, "vwap": 40.95}
{"close": 11.5, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706713200, "volume": 1, "vwap": 11.5}
{"close": 44.2, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 44.65, "low": 44.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.65, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706713200, "volume": 4, "vwap": 44.425}
{"close": 18.15, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 18.15, "low": 18.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713200, "volume": 2, "vwap": 18.15}
{"close": 13.4, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713200, "volume": 6, "vwap": 13.4}
{"close": 32.55, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713200, "volume": 16, "vwap": 32.55}
{"close": 120.38, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 120.38, "low": 120.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.38, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713200, "volume": 8, "vwap": 120.38}
{"close": 163.13, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 163.13, "low": 163.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 163.13, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713200, "volume": 8, "vwap": 163.13}
{"close": 211.0, "date": "2024-01-31", "datetime": "2024-01-31T15:00:00Z", "expiration_date": "2026-06-18", "high": 211.0, "low": 211.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.0, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713200, "volume": 2, "vwap": 211.0}
{"close": 1.57, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 1.58, "low": 1.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.58, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706713500, "volume": 20, "vwap": 1.571}
{"close": 2.2, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706713500, "volume": 3, "vwap": 2.2}
{"close": 33.45, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 33.45, "low": 33.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.45, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706713500, "volume": 10, "vwap": 33.45}
{"close": 29.52, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 29.52, "low": 29.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.52, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706713500, "volume": 1, "vwap": 29.52}
{"close": 2.44, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.44, "low": 2.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.42, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706713500, "volume": 94, "vwap": 2.434361}
{"close": 2.88, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.88, "low": 2.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.84, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706713500, "volume": 101, "vwap": 2.864258}
{"close": 5.3, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706713500, "volume": 13, "vwap": 5.3}
{"close": 23.5, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706713500, "volume": 1, "vwap": 23.5}
{"close": 2.18, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 2.18, "low": 2.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.18, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706713500, "volume": 1, "vwap": 2.18}
{"close": 118.0, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 118.0, "low": 118.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 118.0, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706713500, "volume": 2, "vwap": 118.0}
{"close": 2.54, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 2.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706713500, "volume": 5, "vwap": 2.742}
{"close": 5.74, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.79, "low": 5.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.63, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 11, "underlying_symbol": "C", "unix_timestamp": 1706713500, "volume": 62, "vwap": 5.630645}
{"close": 3.72, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.77, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.62, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 11, "underlying_symbol": "C", "unix_timestamp": 1706713500, "volume": 62, "vwap": 3.62}
{"close": 5.25, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 5.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.25, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706713500, "volume": 1, "vwap": 5.25}
{"close": 18.35, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 18.35, "low": 18.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.35, "option_symbol": "GOOGL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713500, "volume": 1, "vwap": 18.35}
{"close": 7.35, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.35, "low": 7.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.35, "option_symbol": "GOOGL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713500, "volume": 1, "vwap": 7.35}
{"close": 38.92, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 38.92, "low": 38.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.92, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713500, "volume": 1, "vwap": 38.92}
{"close": 36.1, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 36.1, "low": 36.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.1, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713500, "volume": 1, "vwap": 36.1}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713500, "volume": 1, "vwap": 15.0}
{"close": 23.6, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 23.6, "low": 23.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.6, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713500, "volume": 2, "vwap": 23.6}
{"close": 16.55, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "INTC261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706713500, "volume": 2, "vwap": 16.55}
{"close": 2.08, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 2.08, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.08, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706713500, "volume": 10, "vwap": 2.08}
{"close": 39.12, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 39.12, "low": 39.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.12, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706713500, "volume": 1, "vwap": 39.12}
{"close": 7.8, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713500, "volume": 20, "vwap": 7.8}
{"close": 236.5, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 236.5, "low": 236.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 236.5, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713500, "volume": 5, "vwap": 236.5}
{"close": 133.5, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 133.5, "low": 133.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 133.5, "option_symbol": "MSFT261218C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713500, "volume": 1, "vwap": 133.5}
{"close": 88.2, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 88.2, "low": 88.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.2, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713500, "volume": 10, "vwap": 88.2}
{"close": 86.0, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713500, "volume": 2, "vwap": 86.0}
{"close": 3.65, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706713500, "volume": 4, "vwap": 3.525}
{"close": 3.75, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.95, "option_symbol": "MSFT261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706713500, "volume": 4, "vwap": 3.8125}
{"close": 67.0, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706713500, "volume": 1, "vwap": 67.0}
{"close": 216.0, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 216.0, "low": 216.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 216.0, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713500, "volume": 2, "vwap": 216.0}
{"close": 156.45, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 156.45, "low": 156.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 156.45, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713500, "volume": 1, "vwap": 156.45}
{"close": 123.63, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 123.63, "low": 123.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.63, "option_symbol": "SPY261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706713500, "volume": 1, "vwap": 123.63}
{"close": 120.88, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 120.88, "low": 120.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.88, "option_symbol": "SPY261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706713500, "volume": 1, "vwap": 120.88}
{"close": 10.77, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 10.77, "low": 10.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.77, "option_symbol": "SPY261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706713500, "volume": 1, "vwap": 10.77}
{"close": 65.37, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 65.37, "low": 65.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.37, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713500, "volume": 8, "vwap": 65.37}
{"close": 41.45, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 41.45, "low": 41.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.45, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713500, "volume": 2, "vwap": 41.45}
{"close": 30.22, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 30.22, "low": 30.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.22, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706713500, "volume": 4, "vwap": 30.22}
{"close": 47.9, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 47.9, "low": 47.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.9, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713500, "volume": 2, "vwap": 47.9}
{"close": 50.55, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-06-18", "high": 50.75, "low": 50.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.7, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706713500, "volume": 18, "vwap": 50.588889}
{"close": 22.65, "date": "2024-01-31", "datetime": "2024-01-31T15:05:00Z", "expiration_date": "2026-12-18", "high": 22.65, "low": 22.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.65, "option_symbol": "XBI261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "XBI", "unix_timestamp": 1706713500, "volume": 1, "vwap": 22.65}
{"close": 94.99, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 95.0, "low": 94.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.0, "option_symbol": "AAPL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706713800, "volume": 10, "vwap": 94.994}
{"close": 2.1, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.02, "option_symbol": "AAPL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706713800, "volume": 4, "vwap": 2.0625}
{"close": 2.44, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.46, "low": 2.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.46, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706713800, "volume": 2, "vwap": 2.45}
{"close": 2.94, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.94, "low": 2.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.9, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706713800, "volume": 2, "vwap": 2.92}
{"close": 43.3, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 43.3, "low": 43.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.3, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706713800, "volume": 1, "vwap": 43.3}
{"close": 6.95, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.95, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706713800, "volume": 1, "vwap": 6.95}
{"close": 6.75, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.12, "low": 6.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.12, "option_symbol": "C261218P00052500", "option_type": "put", "strike_price": 52.5, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706713800, "volume": 120, "vwap": 6.898}
{"close": 8.75, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 9.22, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.22, "option_symbol": "C261218P00057500", "option_type": "put", "strike_price": 57.5, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706713800, "volume": 120, "vwap": 8.938}
{"close": 1.88, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 1.88, "low": 1.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.88, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706713800, "volume": 1, "vwap": 1.88}
{"close": 46.35, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-05-15", "high": 46.35, "low": 46.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.35, "option_symbol": "COIN260515C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706713800, "volume": 1, "vwap": 46.35}
{"close": 27.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713800, "volume": 5, "vwap": 27.0}
{"close": 14.75, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 14.75, "low": 14.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.75, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713800, "volume": 1, "vwap": 14.75}
{"close": 3.5, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713800, "volume": 1, "vwap": 3.5}
{"close": 12.1, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713800, "volume": 1, "vwap": 12.1}
{"close": 13.5, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713800, "volume": 8, "vwap": 13.5}
{"close": 19.3, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 19.3, "low": 18.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.85, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706713800, "volume": 2, "vwap": 19.075}
{"close": 7.22, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 7.22, "low": 7.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.19, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706713800, "volume": 172, "vwap": 7.190872}
{"close": 2.12, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 2.12, "low": 2.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.12, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706713800, "volume": 1, "vwap": 2.12}
{"close": 23.4, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "INTC261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706713800, "volume": 1, "vwap": 23.4}
{"close": 56.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 4, "vwap": 56.0}
{"close": 16.95, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.95, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 1, "vwap": 16.95}
{"close": 7.3, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "MSFT260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 1, "vwap": 7.3}
{"close": 7.9, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 20, "vwap": 7.9}
{"close": 222.5, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 222.5, "low": 222.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.5, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 1, "vwap": 222.5}
{"close": 110.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 110.0, "low": 110.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.0, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 12, "vwap": 110.0}
{"close": 87.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 2, "vwap": 87.0}
{"close": 85.5, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 85.5, "low": 85.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.5, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 1, "vwap": 85.5}
{"close": 81.25, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 81.25, "low": 81.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.25, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 2, "vwap": 81.25}
{"close": 11.4, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 10, "vwap": 11.4}
{"close": 46.2, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 46.2, "low": 46.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.2, "option_symbol": "MSFT261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 5, "vwap": 46.2}
{"close": 86.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "MSFT261218P00470000", "option_type": "put", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706713800, "volume": 1, "vwap": 86.0}
{"close": 25.48, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 25.48, "low": 25.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.48, "option_symbol": "NRG261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "NRG", "unix_timestamp": 1706713800, "volume": 1, "vwap": 25.48}
{"close": 193.34, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 193.34, "low": 193.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 193.34, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713800, "volume": 2, "vwap": 193.34}
{"close": 181.34, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 181.34, "low": 181.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.34, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706713800, "volume": 2, "vwap": 181.34}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706713800, "volume": 25, "vwap": 22.0}
{"close": 87.31, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 87.31, "low": 87.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.31, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706713800, "volume": 1, "vwap": 87.31}
{"close": 77.28, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 77.52, "low": 77.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.52, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706713800, "volume": 2, "vwap": 77.4}
{"close": 12.97, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 12.97, "low": 12.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.97, "option_symbol": "SPY261218C00640000", "option_type": "call", "strike_price": 640.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706713800, "volume": 1, "vwap": 12.97}
{"close": 109.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 109.0, "low": 109.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 20, "vwap": 109.0}
{"close": 64.95, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 64.95, "low": 64.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.95, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 20, "vwap": 64.95}
{"close": 60.67, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 60.67, "low": 60.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.67, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 10, "vwap": 60.67}
{"close": 58.77, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 58.77, "low": 58.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.77, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 10, "vwap": 58.77}
{"close": 41.16, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 41.16, "low": 41.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.16, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 2, "vwap": 41.16}
{"close": 38.62, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 38.62, "low": 38.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.62, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 2, "vwap": 38.62}
{"close": 28.33, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 28.33, "low": 28.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.33, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 2, "vwap": 28.33}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 4, "vwap": 11.0}
{"close": 2.2, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706713800, "volume": 2, "vwap": 2.2}
{"close": 23.0, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706713800, "volume": 10, "vwap": 23.0}
{"close": 6.4, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 6.4, "low": 6.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.4, "option_symbol": "UBER261218P00047500", "option_type": "put", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706713800, "volume": 1, "vwap": 6.4}
{"close": 13.35, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.35, "option_symbol": "XLE260618C00081000", "option_type": "call", "strike_price": 81.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706713800, "volume": 1, "vwap": 13.35}
{"close": 36.47, "date": "2024-01-31", "datetime": "2024-01-31T15:10:00Z", "expiration_date": "2026-12-18", "high": 36.47, "low": 36.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.47, "option_symbol": "XLK261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706713800, "volume": 1, "vwap": 36.47}
{"close": 46.25, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 46.25, "low": 46.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.25, "option_symbol": "AAPL260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714100, "volume": 1, "vwap": 46.25}
{"close": 18.29, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 18.29, "low": 18.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.29, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714100, "volume": 1, "vwap": 18.29}
{"close": 12.04, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.04, "low": 12.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.04, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714100, "volume": 3, "vwap": 12.04}
{"close": 9.62, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 9.62, "low": 9.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.62, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714100, "volume": 3, "vwap": 9.62}
{"close": 2.5, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714100, "volume": 1, "vwap": 2.5}
{"close": 53.0, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714100, "volume": 2, "vwap": 53.0}
{"close": 36.6, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714100, "volume": 1, "vwap": 36.6}
{"close": 20.9, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714100, "volume": 5, "vwap": 20.9}
{"close": 2.16, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 2.16, "low": 2.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.16, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714100, "volume": 1, "vwap": 2.16}
{"close": 3.45, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706714100, "volume": 18, "vwap": 3.45}
{"close": 3.7, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706714100, "volume": 2, "vwap": 3.75}
{"close": 4.5, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706714100, "volume": 10, "vwap": 4.5}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714100, "volume": 2, "vwap": 30.0}
{"close": 10.0, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714100, "volume": 1, "vwap": 10.0}
{"close": 82.5, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 82.5, "low": 82.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.5, "option_symbol": "GOOGL261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714100, "volume": 2, "vwap": 82.5}
{"close": 26.5, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 26.89, "low": 26.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.5, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714100, "volume": 5, "vwap": 26.578}
{"close": 23.2, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714100, "volume": 2, "vwap": 23.2}
{"close": 14.5, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714100, "volume": 1, "vwap": 14.5}
{"close": 10.58, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 10.58, "low": 10.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.58, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714100, "volume": 5, "vwap": 10.58}
{"close": 4.24, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 4.25, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706714100, "volume": 5, "vwap": 4.228}
{"close": 2.15, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 2.15, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706714100, "volume": 1, "vwap": 2.15}
{"close": 221.0, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 221.0, "low": 221.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706714100, "volume": 1, "vwap": 221.0}
{"close": 27.6, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 27.6, "low": 27.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.6, "option_symbol": "META260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706714100, "volume": 1, "vwap": 27.6}
{"close": 8.0, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706714100, "volume": 20, "vwap": 8.0}
{"close": 87.5, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706714100, "volume": 1, "vwap": 87.5}
{"close": 27.8, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "MSFT261218P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706714100, "volume": 1, "vwap": 27.8}
{"close": 32.15, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 32.15, "low": 32.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.08, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706714100, "volume": 10, "vwap": 32.101}
{"close": 97.5, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 97.5, "low": 97.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.5, "option_symbol": "NFLX261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706714100, "volume": 1, "vwap": 97.5}
{"close": 174.46, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 174.46, "low": 174.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.46, "option_symbol": "NVDA260618P00700000", "option_type": "put", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714100, "volume": 1, "vwap": 174.46}
{"close": 97.8, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 97.8, "low": 97.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.8, "option_symbol": "NVDA261218P00540000", "option_type": "put", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714100, "volume": 1, "vwap": 97.8}
{"close": 208.26, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 208.26, "low": 208.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.26, "option_symbol": "NVDA261218P00740000", "option_type": "put", "strike_price": 740.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714100, "volume": 1, "vwap": 208.26}
{"close": 75.0, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706714100, "volume": 1, "vwap": 75.0}
{"close": 68.42, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 68.42, "low": 68.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.42, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706714100, "volume": 1, "vwap": 68.42}
{"close": 23.4, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 23.4, "low": 23.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.4, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706714100, "volume": 1, "vwap": 23.4}
{"close": 63.2, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 63.2, "low": 63.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714100, "volume": 2, "vwap": 63.2}
{"close": 57.3, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 57.3, "low": 57.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714100, "volume": 2, "vwap": 57.3}
{"close": 30.05, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.05, "low": 30.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.05, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706714100, "volume": 6, "vwap": 30.05}
{"close": 12.0, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714100, "volume": 2, "vwap": 12.0}
{"close": 10.0, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714100, "volume": 2, "vwap": 10.0}
{"close": 30.42, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 30.42, "low": 30.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.42, "option_symbol": "TSLA260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714100, "volume": 2, "vwap": 30.42}
{"close": 82.77, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 82.77, "low": 82.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.77, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714100, "volume": 2, "vwap": 82.77}
{"close": 90.04, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-06-18", "high": 90.04, "low": 90.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.04, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714100, "volume": 2, "vwap": 90.04}
{"close": 5.6, "date": "2024-01-31", "datetime": "2024-01-31T15:15:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.6, "option_symbol": "UBER261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706714100, "volume": 4, "vwap": 5.6}
{"close": 27.45, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 27.45, "low": 27.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.45, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714400, "volume": 1, "vwap": 27.45}
{"close": 22.35, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 22.35, "low": 22.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.35, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714400, "volume": 2, "vwap": 22.35}
{"close": 9.9, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714400, "volume": 1, "vwap": 9.9}
{"close": 41.0, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714400, "volume": 1, "vwap": 41.0}
{"close": 33.56, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 33.56, "low": 33.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.56, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714400, "volume": 500, "vwap": 33.56}
{"close": 31.5, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 31.5, "low": 31.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.5, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714400, "volume": 1000, "vwap": 31.5}
{"close": 29.55, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.55, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714400, "volume": 500, "vwap": 29.55}
{"close": 2.19, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714400, "volume": 60, "vwap": 2.19}
{"close": 48.71, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 48.71, "low": 48.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.71, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714400, "volume": 1, "vwap": 48.71}
{"close": 5.68, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-12-18", "high": 5.68, "low": 5.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.68, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706714400, "volume": 18, "vwap": 5.68}
{"close": 3.55, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706714400, "volume": 1, "vwap": 3.55}
{"close": 26.95, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 26.95, "low": 26.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.95, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714400, "volume": 1, "vwap": 26.95}
{"close": 44.5, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714400, "volume": 1, "vwap": 44.5}
{"close": 2.08, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706714400, "volume": 2, "vwap": 2.095}
{"close": 38.35, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 38.35, "low": 38.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.35, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706714400, "volume": 1, "vwap": 38.35}
{"close": 30.25, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.25, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706714400, "volume": 1, "vwap": 30.25}
{"close": 25.4, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.4, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706714400, "volume": 1, "vwap": 25.4}
{"close": 28.25, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706714400, "volume": 1, "vwap": 28.25}
{"close": 8.15, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 8.15, "low": 8.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.15, "option_symbol": "MSFT260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706714400, "volume": 20, "vwap": 8.15}
{"close": 3.65, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706714400, "volume": 1, "vwap": 3.65}
{"close": 65.2, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 65.2, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706714400, "volume": 12, "vwap": 65.166667}
{"close": 61.0, "date": "2024-01-31", "datetime": "2024-01-31T15:20:00Z", "expiration_date": "2026-06-18", "high": 61.0, "low": 61.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714400, "volume": 2, "vwap": 61.0}
{"close": 3.7, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706714700, "volume": 1, "vwap": 3.7}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706714700, "volume": 3, "vwap": 2.466667}
{"close": 34.25, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714700, "volume": 1, "vwap": 34.25}
{"close": 28.89, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.89, "low": 28.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.89, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714700, "volume": 1, "vwap": 28.89}
{"close": 2.32, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.41, "low": 2.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.41, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706714700, "volume": 2, "vwap": 2.365}
{"close": 6.2, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "AAPL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706714700, "volume": 1, "vwap": 6.2}
{"close": 65.34, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 65.34, "low": 65.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.34, "option_symbol": "AMZN260618C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714700, "volume": 1, "vwap": 65.34}
{"close": 17.85, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706714700, "volume": 1, "vwap": 17.85}
{"close": 2.24, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 2.24, "low": 2.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.17, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 6, "underlying_symbol": "AMZN", "unix_timestamp": 1706714700, "volume": 6, "vwap": 2.205}
{"close": 52.9, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 52.9, "low": 52.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.9, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 52.9}
{"close": 1.9, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 1.96, "low": 1.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.88, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 19, "underlying_symbol": "BAC", "unix_timestamp": 1706714700, "volume": 19, "vwap": 1.912105}
{"close": 9.8, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.8, "option_symbol": "C261218C00057500", "option_type": "call", "strike_price": 57.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706714700, "volume": 1, "vwap": 9.8}
{"close": 4.47, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.47, "low": 4.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.42, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706714700, "volume": 10, "vwap": 4.445}
{"close": 5.6, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 5.6, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "CLF261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 3, "underlying_symbol": "CLF", "unix_timestamp": 1706714700, "volume": 15, "vwap": 5.567333}
{"close": 8.55, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706714700, "volume": 6, "vwap": 8.55}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "GOOGL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714700, "volume": 1, "vwap": 22.0}
{"close": 60.45, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 60.45, "low": 60.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.45, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714700, "volume": 1, "vwap": 60.45}
{"close": 10.35, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706714700, "volume": 1, "vwap": 10.35}
{"close": 2.11, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706714700, "volume": 2, "vwap": 2.11}
{"close": 4.99, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 4.99, "low": 4.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.99, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706714700, "volume": 5, "vwap": 4.99}
{"close": 38.35, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 38.4, "low": 38.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.4, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706714700, "volume": 12, "vwap": 38.366667}
{"close": 87.67, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 87.67, "low": 87.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.67, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706714700, "volume": 1, "vwap": 87.67}
{"close": 46.75, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 46.75, "low": 46.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.75, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706714700, "volume": 2, "vwap": 46.75}
{"close": 28.82, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 28.82, "low": 28.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.82, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706714700, "volume": 5, "vwap": 28.82}
{"close": 2.04, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706714700, "volume": 2, "vwap": 2.045}
{"close": 244.98, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 244.98, "low": 244.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 244.98, "option_symbol": "NVDA260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 244.98}
{"close": 237.55, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 237.55, "low": 237.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 237.55, "option_symbol": "NVDA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 237.55}
{"close": 218.85, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 218.85, "low": 218.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.85, "option_symbol": "NVDA260618C00530000", "option_type": "call", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 218.85}
{"close": 53.05, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 53.05, "low": 53.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.05, "option_symbol": "NVDA260618P00440000", "option_type": "put", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 53.05}
{"close": 417.05, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 417.05, "low": 416.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 416.85, "option_symbol": "NVDA260618P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 2, "vwap": 416.95}
{"close": 254.55, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 254.55, "low": 254.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 254.55, "option_symbol": "NVDA261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 254.55}
{"close": 215.5, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 215.5, "low": 215.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.5, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 3, "vwap": 215.5}
{"close": 202.81, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 202.81, "low": 202.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.81, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 202.81}
{"close": 197.41, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 197.41, "low": 197.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.41, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 197.41}
{"close": 180.72, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 180.72, "low": 180.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.72, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 180.72}
{"close": 149.0, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 149.0, "low": 149.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 149.0}
{"close": 13.68, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 13.68, "low": 13.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.68, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 2, "vwap": 13.68}
{"close": 63.0, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706714700, "volume": 1, "vwap": 63.0}
{"close": 11.5, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706714700, "volume": 1, "vwap": 11.5}
{"close": 61.2, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 61.2, "low": 61.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.2, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714700, "volume": 2, "vwap": 61.2}
{"close": 57.44, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 57.44, "low": 57.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.44, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714700, "volume": 12, "vwap": 57.44}
{"close": 50.4, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 50.4, "low": 50.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.4, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714700, "volume": 4, "vwap": 50.4}
{"close": 25.4, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 25.4, "low": 25.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.4, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714700, "volume": 8, "vwap": 25.4}
{"close": 21.45, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.45, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714700, "volume": 2, "vwap": 21.45}
{"close": 13.4, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714700, "volume": 2, "vwap": 13.4}
{"close": 28.1, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714700, "volume": 2, "vwap": 28.1}
{"close": 62.6, "date": "2024-01-31", "datetime": "2024-01-31T15:25:00Z", "expiration_date": "2026-06-18", "high": 62.6, "low": 62.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.6, "option_symbol": "TSLA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706714700, "volume": 2, "vwap": 62.6}
{"close": 2.5, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706715000, "volume": 1, "vwap": 2.5}
{"close": 26.8, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.8, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706715000, "volume": 9, "vwap": 26.777778}
{"close": 22.25, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 22.25, "low": 22.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.25, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706715000, "volume": 2, "vwap": 22.25}
{"close": 12.68, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 12.68, "low": 12.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.68, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706715000, "volume": 2, "vwap": 12.68}
{"close": 43.75, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 43.75, "low": 43.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.75, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706715000, "volume": 1, "vwap": 43.75}
{"close": 2.19, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706715000, "volume": 2, "vwap": 2.19}
{"close": 3.95, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.95, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706715000, "volume": 1, "vwap": 3.95}
{"close": 7.1, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706715000, "volume": 1, "vwap": 7.1}
{"close": 5.61, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 5.61, "low": 5.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.61, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706715000, "volume": 137, "vwap": 5.61}
{"close": 3.58, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 3.58, "low": 3.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.58, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706715000, "volume": 137, "vwap": 3.58}
{"close": 8.46, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.54, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "DKNG", "unix_timestamp": 1706715000, "volume": 76, "vwap": 8.5025}
{"close": 7.45, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 7.45, "low": 7.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.45, "option_symbol": "GM260618C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706715000, "volume": 1, "vwap": 7.45}
{"close": 17.49, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 17.49, "low": 17.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.49, "option_symbol": "GOOGL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 3, "vwap": 17.49}
{"close": 9.55, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "GOOGL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 1, "vwap": 9.55}
{"close": 6.69, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 6.69, "low": 6.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.69, "option_symbol": "GOOGL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 3, "vwap": 6.69}
{"close": 4.51, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 4.51, "low": 4.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.51, "option_symbol": "GOOGL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 2, "vwap": 4.51}
{"close": 59.9, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 59.9, "low": 59.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.9, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 5, "vwap": 59.9}
{"close": 46.42, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 46.42, "low": 46.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.42, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 2, "vwap": 46.42}
{"close": 36.0, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 1, "vwap": 36.0}
{"close": 19.92, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 19.92, "low": 19.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.92, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 2, "vwap": 19.92}
{"close": 5.3, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715000, "volume": 3, "vwap": 5.45}
{"close": 7.3, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706715000, "volume": 6, "vwap": 7.3}
{"close": 64.16, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 64.16, "low": 64.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.16, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706715000, "volume": 1, "vwap": 64.16}
{"close": 58.4, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 58.4, "low": 58.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.4, "option_symbol": "META260618C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706715000, "volume": 1, "vwap": 58.4}
{"close": 140.3, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 140.3, "low": 140.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 140.3, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715000, "volume": 1, "vwap": 140.3}
{"close": 6.9, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 6.9, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706715000, "volume": 2, "vwap": 6.75}
{"close": 7.55, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 7.65, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.65, "option_symbol": "MSFT260618P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706715000, "volume": 4, "vwap": 7.6125}
{"close": 23.0, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715000, "volume": 1, "vwap": 23.0}
{"close": 25.47, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 25.48, "low": 25.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.48, "option_symbol": "NKE261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706715000, "volume": 2, "vwap": 25.475}
{"close": 170.05, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 170.05, "low": 170.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 170.05, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 1, "vwap": 170.05}
{"close": 24.18, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 24.18, "low": 24.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.18, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 70, "vwap": 24.18}
{"close": 26.23, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 26.23, "low": 26.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.23, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 70, "vwap": 26.23}
{"close": 465.15, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 465.25, "low": 464.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 464.85, "option_symbol": "NVDA260618P01070000", "option_type": "put", "strike_price": 1070.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 3, "vwap": 465.083333}
{"close": 180.8, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 180.8, "low": 180.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.8, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 1, "vwap": 180.8}
{"close": 168.9, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 168.9, "low": 168.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.9, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 1, "vwap": 168.9}
{"close": 163.14, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 163.14, "low": 163.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 163.14, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 1, "vwap": 163.14}
{"close": 155.0, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 156.49, "low": 155.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 156.49, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 3, "vwap": 155.496667}
{"close": 56.8, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 56.8, "low": 56.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.8, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 8, "vwap": 56.8}
{"close": 64.05, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 64.05, "low": 63.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 2, "vwap": 63.825}
{"close": 95.0, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 95.0, "low": 95.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.0, "option_symbol": "NVDA261218P00530000", "option_type": "put", "strike_price": 530.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 1, "vwap": 95.0}
{"close": 105.0, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "NVDA261218P00550000", "option_type": "put", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 3, "vwap": 105.0}
{"close": 120.0, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "NVDA261218P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 1, "vwap": 120.0}
{"close": 130.0, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 130.0, "low": 130.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.0, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 1, "vwap": 130.0}
{"close": 192.5, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 192.5, "low": 192.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.5, "option_symbol": "NVDA261218P00710000", "option_type": "put", "strike_price": 710.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715000, "volume": 1, "vwap": 192.5}
{"close": 254.0, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-12-18", "high": 254.0, "low": 254.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 254.0, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706715000, "volume": 1, "vwap": 254.0}
{"close": 81.32, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 81.32, "low": 81.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.32, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 4, "vwap": 81.32}
{"close": 78.9, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 79.05, "low": 78.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.05, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 4, "vwap": 78.975}
{"close": 65.05, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 65.05, "low": 65.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 8, "vwap": 65.05}
{"close": 41.4, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.35, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 4, "vwap": 41.375}
{"close": 30.23, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 30.23, "low": 30.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.23, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 2, "vwap": 30.23}
{"close": 23.63, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 23.63, "low": 23.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.63, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 10, "vwap": 23.63}
{"close": 22.6, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.6, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 8, "vwap": 22.6}
{"close": 19.15, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 19.15, "low": 19.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.15, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 6, "vwap": 19.15}
{"close": 50.75, "date": "2024-01-31", "datetime": "2024-01-31T15:30:00Z", "expiration_date": "2026-06-18", "high": 50.85, "low": 50.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.85, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706715000, "volume": 4, "vwap": 50.8}
{"close": 5.7, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706715300, "volume": 2, "vwap": 5.7}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706715300, "volume": 3, "vwap": 2.466667}
{"close": 31.33, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.33, "low": 31.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.33, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706715300, "volume": 2, "vwap": 31.33}
{"close": 3.8, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "AAPL260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706715300, "volume": 1, "vwap": 3.8}
{"close": 31.3, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706715300, "volume": 6, "vwap": 31.3}
{"close": 29.54, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 29.54, "low": 29.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.54, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706715300, "volume": 5, "vwap": 29.54}
{"close": 49.23, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 49.23, "low": 49.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.23, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706715300, "volume": 2, "vwap": 49.23}
{"close": 35.4, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.4, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706715300, "volume": 1, "vwap": 35.4}
{"close": 41.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706715300, "volume": 1, "vwap": 41.0}
{"close": 5.63, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 5.63, "low": 5.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706715300, "volume": 3, "vwap": 5.57}
{"close": 3.61, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.61, "low": 3.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.53, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706715300, "volume": 3, "vwap": 3.55}
{"close": 4.58, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.58, "low": 4.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.58, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706715300, "volume": 1, "vwap": 4.58}
{"close": 8.39, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 8.65, "low": 8.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 4, "underlying_symbol": "DKNG", "unix_timestamp": 1706715300, "volume": 40, "vwap": 8.4765}
{"close": 7.85, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 22, "vwap": 7.875}
{"close": 66.89, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 66.89, "low": 66.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.89, "option_symbol": "GOOGL261218C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 1, "vwap": 66.89}
{"close": 46.85, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 46.85, "low": 46.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.85, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 1, "vwap": 46.85}
{"close": 38.7, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 38.7, "low": 38.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.7, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 1, "vwap": 38.7}
{"close": 36.33, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 36.33, "low": 36.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 11, "vwap": 36.309091}
{"close": 21.74, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 21.74, "low": 21.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.74, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 10, "vwap": 21.74}
{"close": 4.8, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 1, "vwap": 4.8}
{"close": 3.42, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.42, "low": 3.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.42, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 2, "vwap": 3.42}
{"close": 7.8, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 7.8, "low": 7.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.8, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 1, "vwap": 7.8}
{"close": 10.55, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 1, "vwap": 10.55}
{"close": 19.4, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.4, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715300, "volume": 10, "vwap": 19.4}
{"close": 3.4, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706715300, "volume": 10, "vwap": 3.4}
{"close": 8.7, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706715300, "volume": 2, "vwap": 8.7}
{"close": 44.27, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 44.27, "low": 44.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.27, "option_symbol": "IWM261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706715300, "volume": 1, "vwap": 44.27}
{"close": 1.31, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 1.31, "low": 1.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.31, "option_symbol": "META260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706715300, "volume": 10, "vwap": 1.31}
{"close": 89.5, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 89.5, "low": 89.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.5, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715300, "volume": 1, "vwap": 89.5}
{"close": 7.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "MSFT260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715300, "volume": 1, "vwap": 7.0}
{"close": 89.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715300, "volume": 1, "vwap": 89.0}
{"close": 64.25, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 64.25, "low": 64.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.25, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715300, "volume": 1, "vwap": 64.25}
{"close": 430.25, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 430.25, "low": 429.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 429.85, "option_symbol": "NVDA260618P01030000", "option_type": "put", "strike_price": 1030.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706715300, "volume": 2, "vwap": 430.05}
{"close": 220.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.0, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715300, "volume": 1, "vwap": 220.0}
{"close": 215.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715300, "volume": 10, "vwap": 215.0}
{"close": 195.6, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 195.6, "low": 195.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.6, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715300, "volume": 1, "vwap": 195.6}
{"close": 145.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 145.0, "low": 145.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715300, "volume": 1, "vwap": 145.0}
{"close": 22.26, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 22.26, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706715300, "volume": 5, "vwap": 21.636}
{"close": 76.5, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 77.6, "low": 76.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.6, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706715300, "volume": 2, "vwap": 77.05}
{"close": 75.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 75.0, "low": 75.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706715300, "volume": 3, "vwap": 75.0}
{"close": 21.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706715300, "volume": 1, "vwap": 21.0}
{"close": 65.05, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 65.05, "low": 65.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.05, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 2, "vwap": 65.05}
{"close": 63.07, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 63.07, "low": 63.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.07, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 2, "vwap": 63.07}
{"close": 57.04, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 57.25, "low": 57.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 8, "vwap": 57.1775}
{"close": 53.5, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 53.5, "low": 53.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 100, "vwap": 53.5}
{"close": 50.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 2, "vwap": 50.0}
{"close": 32.13, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 32.13, "low": 32.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.13, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 2, "vwap": 32.13}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 2, "vwap": 11.0}
{"close": 22.15, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.15, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 400, "vwap": 22.15}
{"close": 26.0, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-06-18", "high": 26.0, "low": 26.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.0, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715300, "volume": 2, "vwap": 26.0}
{"close": 18.5, "date": "2024-01-31", "datetime": "2024-01-31T15:35:00Z", "expiration_date": "2026-12-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "UBER261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706715300, "volume": 4, "vwap": 18.5}
{"close": 27.2, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.2, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706715600, "volume": 4, "vwap": 27.2}
{"close": 58.0, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706715600, "volume": 15, "vwap": 58.0}
{"close": 35.5, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706715600, "volume": 2, "vwap": 35.65}
{"close": 23.2, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706715600, "volume": 1, "vwap": 23.2}
{"close": 7.67, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 7.67, "low": 7.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.66, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706715600, "volume": 2, "vwap": 7.665}
{"close": 23.0, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 23.0, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.0, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706715600, "volume": 1, "vwap": 23.0}
{"close": 7.77, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-12-18", "high": 7.77, "low": 7.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.77, "option_symbol": "C261218C00062500", "option_type": "call", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706715600, "volume": 1, "vwap": 7.77}
{"close": 4.63, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-12-18", "high": 4.63, "low": 4.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.63, "option_symbol": "CLF261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706715600, "volume": 2, "vwap": 4.63}
{"close": 7.9, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715600, "volume": 2, "vwap": 7.875}
{"close": 36.35, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-12-18", "high": 36.35, "low": 35.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.73, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715600, "volume": 3, "vwap": 36.066667}
{"close": 20.9, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706715600, "volume": 1, "vwap": 20.9}
{"close": 9.8, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-12-18", "high": 9.8, "low": 9.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.8, "option_symbol": "INTC261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706715600, "volume": 1, "vwap": 9.8}
{"close": 87.5, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-12-18", "high": 87.5, "low": 87.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715600, "volume": 1, "vwap": 87.5}
{"close": 169.0, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 169.0, "low": 169.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.0, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715600, "volume": 1, "vwap": 169.0}
{"close": 110.25, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 110.25, "low": 110.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.25, "option_symbol": "NVDA260618C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715600, "volume": 24, "vwap": 110.25}
{"close": 215.0, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-12-18", "high": 215.0, "low": 215.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 215.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715600, "volume": 2, "vwap": 215.0}
{"close": 79.37, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 79.37, "low": 79.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.37, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715600, "volume": 2, "vwap": 79.37}
{"close": 70.0, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 70.0, "low": 70.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.0, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715600, "volume": 6, "vwap": 70.0}
{"close": 50.7, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 50.7, "low": 50.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.7, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706715600, "volume": 8, "vwap": 50.7}
{"close": 30.5, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715600, "volume": 10, "vwap": 30.5}
{"close": 15.6, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 15.6, "low": 15.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.6, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715600, "volume": 4, "vwap": 15.6}
{"close": 2.25, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715600, "volume": 10, "vwap": 2.25}
{"close": 11.4, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706715600, "volume": 10, "vwap": 11.4}
{"close": 1.73, "date": "2024-01-31", "datetime": "2024-01-31T15:40:00Z", "expiration_date": "2026-12-18", "high": 1.73, "low": 1.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.73, "option_symbol": "XLF261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706715600, "volume": 1, "vwap": 1.73}
{"close": 4.5, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "AAL261218P00017000", "option_type": "put", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706715900, "volume": 1, "vwap": 4.5}
{"close": 29.08, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 29.08, "low": 29.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.08, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706715900, "volume": 1, "vwap": 29.08}
{"close": 9.5, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 9.5, "low": 9.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706715900, "volume": 1, "vwap": 9.5}
{"close": 12.5, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706715900, "volume": 3, "vwap": 12.5}
{"close": 2.75, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706715900, "volume": 4, "vwap": 2.78}
{"close": 55.0, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 55.0, "low": 55.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706715900, "volume": 1, "vwap": 55.0}
{"close": 38.5, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 38.5, "low": 38.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.5, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706715900, "volume": 1, "vwap": 38.5}
{"close": 0.61, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 0.61, "low": 0.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.61, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706715900, "volume": 2, "vwap": 0.61}
{"close": 8.48, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 8.49, "low": 8.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.47, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 5, "underlying_symbol": "DKNG", "unix_timestamp": 1706715900, "volume": 19, "vwap": 8.462632}
{"close": 1.38, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 1.38, "low": 1.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.38, "option_symbol": "DKNG260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706715900, "volume": 1, "vwap": 1.38}
{"close": 78.5, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.5, "option_symbol": "GOOGL261218C00075000", "option_type": "call", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715900, "volume": 40, "vwap": 78.5}
{"close": 26.9, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 26.9, "low": 26.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.9, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706715900, "volume": 1, "vwap": 26.9}
{"close": 388.05, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 388.05, "low": 388.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 388.05, "option_symbol": "META260618C00005000", "option_type": "call", "strike_price": 5.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706715900, "volume": 1, "vwap": 388.05}
{"close": 347.5, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 347.5, "low": 347.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 347.5, "option_symbol": "META260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706715900, "volume": 1, "vwap": 347.5}
{"close": 112.07, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 112.07, "low": 112.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 112.07, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706715900, "volume": 1, "vwap": 112.07}
{"close": 100.08, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 100.08, "low": 100.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.08, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706715900, "volume": 1, "vwap": 100.08}
{"close": 78.55, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 78.55, "low": 78.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.55, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715900, "volume": 1, "vwap": 78.55}
{"close": 164.0, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 164.0, "low": 164.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 164.0, "option_symbol": "MSFT261218C00275000", "option_type": "call", "strike_price": 275.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706715900, "volume": 2, "vwap": 164.0}
{"close": 32.28, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 32.28, "low": 32.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.28, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706715900, "volume": 10, "vwap": 32.238}
{"close": 204.2, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 205.0, "low": 204.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.0, "option_symbol": "NFLX261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 3, "underlying_symbol": "NFLX", "unix_timestamp": 1706715900, "volume": 3, "vwap": 204.566667}
{"close": 168.05, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 168.05, "low": 168.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.05, "option_symbol": "NVDA260618C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715900, "volume": 1, "vwap": 168.05}
{"close": 126.35, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 127.02, "low": 126.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.02, "option_symbol": "NVDA260618C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706715900, "volume": 2, "vwap": 126.685}
{"close": 168.0, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-12-18", "high": 168.0, "low": 168.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 168.0, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706715900, "volume": 2, "vwap": 168.0}
{"close": 88.27, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 88.27, "low": 88.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.27, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 4, "vwap": 88.27}
{"close": 82.66, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 82.66, "low": 82.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.66, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 4, "vwap": 82.66}
{"close": 80.0, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 2, "vwap": 80.0}
{"close": 58.15, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 58.15, "low": 57.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 102, "vwap": 57.904902}
{"close": 51.0, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 51.0, "low": 51.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 2, "vwap": 51.0}
{"close": 48.0, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 2, "vwap": 48.0}
{"close": 42.16, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 42.16, "low": 42.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.16, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 8, "vwap": 42.16}
{"close": 32.68, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 32.68, "low": 32.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.68, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 2, "vwap": 32.68}
{"close": 30.45, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 30.45, "low": 30.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 2, "vwap": 30.45}
{"close": 21.7, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 21.7, "low": 21.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.7, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 2, "vwap": 21.7}
{"close": 17.42, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 17.42, "low": 17.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.35, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 12, "vwap": 17.345}
{"close": 25.84, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 25.87, "low": 25.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.87, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 6, "vwap": 25.86}
{"close": 27.85, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 27.87, "low": 27.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.87, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706715900, "volume": 6, "vwap": 27.863333}
{"close": 11.3, "date": "2024-01-31", "datetime": "2024-01-31T15:45:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706715900, "volume": 10, "vwap": 11.3}
{"close": 9.95, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 9.95, "low": 9.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.95, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706716200, "volume": 1, "vwap": 9.95}
{"close": 31.0, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706716200, "volume": 2, "vwap": 31.0}
{"close": 18.0, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 18.0, "low": 18.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.0, "option_symbol": "AMZN260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706716200, "volume": 1, "vwap": 18.0}
{"close": 54.62, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 54.62, "low": 54.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.62, "option_symbol": "BA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706716200, "volume": 1, "vwap": 54.62}
{"close": 0.69, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 0.69, "low": 0.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.69, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706716200, "volume": 2, "vwap": 0.69}
{"close": 1.5, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.5, "option_symbol": "BAC261218P00023000", "option_type": "put", "strike_price": 23.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706716200, "volume": 2, "vwap": 1.5}
{"close": 1.95, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.95, "option_symbol": "CCL261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706716200, "volume": 1, "vwap": 1.95}
{"close": 1.33, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 1.33, "low": 1.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.33, "option_symbol": "DKNG260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706716200, "volume": 1, "vwap": 1.33}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716200, "volume": 1, "vwap": 30.0}
{"close": 7.9, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "GOOGL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716200, "volume": 7, "vwap": 7.9}
{"close": 98.7, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 99.0, "low": 98.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716200, "volume": 20, "vwap": 98.85}
{"close": 41.0, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 41.4, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716200, "volume": 2, "vwap": 41.2}
{"close": 36.25, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 36.25, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716200, "volume": 4, "vwap": 36.125}
{"close": 24.3, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.3, "option_symbol": "GOOGL261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716200, "volume": 1, "vwap": 24.3}
{"close": 21.65, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 21.65, "low": 21.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.65, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716200, "volume": 3, "vwap": 21.65}
{"close": 102.43, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 102.43, "low": 102.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.43, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706716200, "volume": 1, "vwap": 102.43}
{"close": 100.36, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 100.36, "low": 100.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.36, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706716200, "volume": 1, "vwap": 100.36}
{"close": 61.1, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 61.1, "low": 61.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.1, "option_symbol": "META260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706716200, "volume": 2, "vwap": 61.1}
{"close": 76.6, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 76.6, "low": 76.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.6, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706716200, "volume": 3, "vwap": 76.6}
{"close": 60.4, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 60.4, "low": 60.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.4, "option_symbol": "MSFT261218C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706716200, "volume": 1, "vwap": 60.4}
{"close": 32.3, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 32.3, "low": 32.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.3, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706716200, "volume": 3, "vwap": 32.3}
{"close": 3.55, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 3.55, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.55, "option_symbol": "NCLH261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "NCLH", "unix_timestamp": 1706716200, "volume": 20, "vwap": 3.55}
{"close": 6.55, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 6.55, "low": 6.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.55, "option_symbol": "NKE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706716200, "volume": 5, "vwap": 6.55}
{"close": 287.0, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 287.0, "low": 287.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 287.0, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716200, "volume": 1, "vwap": 287.0}
{"close": 200.11, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 200.11, "low": 200.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.11, "option_symbol": "NVDA260618C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716200, "volume": 1, "vwap": 200.11}
{"close": 268.2, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 268.2, "low": 268.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 268.2, "option_symbol": "NVDA261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716200, "volume": 17, "vwap": 268.2}
{"close": 213.92, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 213.92, "low": 213.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 213.92, "option_symbol": "NVDA261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716200, "volume": 1, "vwap": 213.92}
{"close": 202.94, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 202.94, "low": 202.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.94, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716200, "volume": 1, "vwap": 202.94}
{"close": 196.84, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 196.84, "low": 195.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.33, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706716200, "volume": 2, "vwap": 196.085}
{"close": 212.13, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-12-18", "high": 212.13, "low": 212.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 212.13, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706716200, "volume": 10, "vwap": 212.13}
{"close": 86.5, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 86.5, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716200, "volume": 2, "vwap": 86.5}
{"close": 82.6, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 82.6, "low": 82.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.6, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716200, "volume": 4, "vwap": 82.6}
{"close": 80.17, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 80.17, "low": 80.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.17, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716200, "volume": 2, "vwap": 80.17}
{"close": 64.24, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 64.24, "low": 64.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.24, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716200, "volume": 24, "vwap": 64.24}
{"close": 42.2, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 42.2, "low": 42.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.2, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716200, "volume": 2, "vwap": 42.2}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716200, "volume": 2, "vwap": 22.0}
{"close": 47.55, "date": "2024-01-31", "datetime": "2024-01-31T15:50:00Z", "expiration_date": "2026-06-18", "high": 47.55, "low": 47.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.55, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716200, "volume": 2, "vwap": 47.55}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706716500, "volume": 10, "vwap": 2.475}
{"close": 19.58, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 19.94, "low": 19.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.94, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706716500, "volume": 2, "vwap": 19.76}
{"close": 16.34, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 16.34, "low": 16.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.34, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706716500, "volume": 2, "vwap": 16.34}
{"close": 2.47, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.47, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706716500, "volume": 1, "vwap": 2.47}
{"close": 2.91, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.91, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706716500, "volume": 1, "vwap": 2.91}
{"close": 28.85, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 28.85, "low": 28.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.85, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706716500, "volume": 1, "vwap": 28.85}
{"close": 2.27, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706716500, "volume": 2, "vwap": 2.285}
{"close": 0.71, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-12-18", "high": 0.71, "low": 0.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.71, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706716500, "volume": 1, "vwap": 0.71}
{"close": 0.53, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 0.53, "low": 0.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.5, "option_symbol": "GM260618P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 10, "underlying_symbol": "GM", "unix_timestamp": 1706716500, "volume": 81, "vwap": 0.50321}
{"close": 0.74, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 0.74, "low": 0.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.74, "option_symbol": "GM260618P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706716500, "volume": 10, "vwap": 0.74}
{"close": 1.25, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 1.25, "low": 1.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.25, "option_symbol": "GM260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706716500, "volume": 10, "vwap": 1.25}
{"close": 30.28, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 30.28, "low": 30.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.28, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716500, "volume": 4, "vwap": 30.28}
{"close": 27.97, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 27.97, "low": 27.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.97, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716500, "volume": 4, "vwap": 27.97}
{"close": 7.1, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 7.1, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "GOOGL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716500, "volume": 3, "vwap": 7.066667}
{"close": 2.04, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 2.04, "low": 1.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 17, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716500, "volume": 34, "vwap": 2.009412}
{"close": 15.9, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 15.9, "low": 15.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.9, "option_symbol": "GOOGL260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716500, "volume": 1, "vwap": 15.9}
{"close": 41.5, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706716500, "volume": 2, "vwap": 41.5}
{"close": 41.35, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 41.35, "low": 41.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.32, "option_symbol": "META260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706716500, "volume": 4, "vwap": 41.32}
{"close": 86.73, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-12-18", "high": 86.73, "low": 86.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.68, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706716500, "volume": 5, "vwap": 86.71}
{"close": 83.0, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706716500, "volume": 3, "vwap": 83.0}
{"close": 32.4, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-12-18", "high": 32.4, "low": 32.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706716500, "volume": 5, "vwap": 32.4}
{"close": 206.97, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-12-18", "high": 206.97, "low": 206.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.97, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716500, "volume": 5, "vwap": 206.97}
{"close": 195.0, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-12-18", "high": 195.0, "low": 195.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716500, "volume": 1, "vwap": 195.0}
{"close": 82.2, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 82.2, "low": 82.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.2, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 34, "underlying_symbol": "TSLA", "unix_timestamp": 1706716500, "volume": 36, "vwap": 82.2}
{"close": 14.85, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.85, "option_symbol": "TSLA260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716500, "volume": 2, "vwap": 14.85}
{"close": 18.5, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716500, "volume": 2, "vwap": 18.5}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T15:55:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716500, "volume": 2, "vwap": 22.0}
{"close": 37.17, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 37.17, "low": 37.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.17, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706716800, "volume": 20, "vwap": 37.17}
{"close": 32.25, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 32.4, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.4, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 8, "underlying_symbol": "AAPL", "unix_timestamp": 1706716800, "volume": 20, "vwap": 32.325}
{"close": 2.35, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.45, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.39, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706716800, "volume": 9, "vwap": 2.383333}
{"close": 2.87, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.92, "low": 2.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.92, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706716800, "volume": 20, "vwap": 2.894}
{"close": 35.6, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 35.6, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706716800, "volume": 1, "vwap": 35.6}
{"close": 31.4, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 31.4, "low": 31.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.4, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706716800, "volume": 2, "vwap": 31.4}
{"close": 24.0, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706716800, "volume": 1, "vwap": 24.0}
{"close": 0.75, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 0.75, "low": 0.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.74, "option_symbol": "GM260618P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 4, "underlying_symbol": "GM", "unix_timestamp": 1706716800, "volume": 40, "vwap": 0.7425}
{"close": 0.93, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 0.98, "low": 0.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.98, "option_symbol": "GM260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 6, "underlying_symbol": "GM", "unix_timestamp": 1706716800, "volume": 60, "vwap": 0.956667}
{"close": 5.8, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.9, "option_symbol": "GM261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "GM", "unix_timestamp": 1706716800, "volume": 4, "vwap": 5.8425}
{"close": 0.72, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 0.74, "low": 0.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.74, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706716800, "volume": 2, "vwap": 0.73}
{"close": 0.9, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 1.07, "low": 0.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.07, "option_symbol": "GM261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706716800, "volume": 2, "vwap": 0.985}
{"close": 7.0, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 7.0, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "GOOGL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716800, "volume": 1, "vwap": 7.0}
{"close": 2.25, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716800, "volume": 4, "vwap": 2.2725}
{"close": 2.19, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.15, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716800, "volume": 8, "vwap": 2.175}
{"close": 33.05, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 33.05, "low": 33.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.05, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716800, "volume": 5, "vwap": 33.05}
{"close": 20.13, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 20.13, "low": 19.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.94, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716800, "volume": 5, "vwap": 19.978}
{"close": 17.29, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 17.29, "low": 17.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.29, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716800, "volume": 10, "vwap": 17.29}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716800, "volume": 1, "vwap": 15.0}
{"close": 3.6, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "GOOGL261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706716800, "volume": 2, "vwap": 3.6}
{"close": 234.0, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 234.0, "low": 234.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 234.0, "option_symbol": "MSFT261218C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706716800, "volume": 1, "vwap": 234.0}
{"close": 184.7, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 184.7, "low": 184.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.7, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716800, "volume": 1, "vwap": 184.7}
{"close": 200.3, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 200.3, "low": 200.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.3, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716800, "volume": 1, "vwap": 200.3}
{"close": 108.02, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 108.02, "low": 108.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.02, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716800, "volume": 1, "vwap": 108.02}
{"close": 12.0, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706716800, "volume": 1, "vwap": 12.0}
{"close": 58.0, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706716800, "volume": 2, "vwap": 58.0}
{"close": 89.0, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716800, "volume": 2, "vwap": 89.0}
{"close": 83.5, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 83.5, "low": 83.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.5, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706716800, "volume": 6, "vwap": 83.5}
{"close": 57.8, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 57.8, "low": 57.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716800, "volume": 2, "vwap": 57.8}
{"close": 21.68, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 21.68, "low": 21.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.68, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716800, "volume": 6, "vwap": 21.68}
{"close": 19.45, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-06-18", "high": 19.45, "low": 19.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.45, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706716800, "volume": 4, "vwap": 19.45}
{"close": 14.98, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 14.98, "low": 14.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.98, "option_symbol": "UBER261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706716800, "volume": 1, "vwap": 14.98}
{"close": 2.28, "date": "2024-01-31", "datetime": "2024-01-31T16:00:00Z", "expiration_date": "2026-12-18", "high": 2.28, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "XLF261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706716800, "volume": 10, "vwap": 2.272}
{"close": 36.95, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 37.1, "low": 36.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.1, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706717100, "volume": 20, "vwap": 37.025}
{"close": 31.84, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 31.94, "low": 31.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.94, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706717100, "volume": 20, "vwap": 31.89}
{"close": 29.13, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 29.13, "low": 29.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.13, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706717100, "volume": 2, "vwap": 29.13}
{"close": 3.07, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 3.07, "low": 3.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.07, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706717100, "volume": 1, "vwap": 3.07}
{"close": 2.47, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.47, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAPL260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706717100, "volume": 2, "vwap": 2.46}
{"close": 2.91, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 2.91, "low": 2.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.91, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706717100, "volume": 1, "vwap": 2.91}
{"close": 9.2, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706717100, "volume": 2, "vwap": 9.2}
{"close": 9.4, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "BA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717100, "volume": 5, "vwap": 9.4}
{"close": 78.0, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 78.0, "low": 75.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.2, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "BA", "unix_timestamp": 1706717100, "volume": 37, "vwap": 75.335135}
{"close": 72.7, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 72.7, "low": 72.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.7, "option_symbol": "BA261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717100, "volume": 5, "vwap": 72.7}
{"close": 43.05, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 43.05, "low": 43.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.05, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717100, "volume": 1, "vwap": 43.05}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "BA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717100, "volume": 1, "vwap": 30.0}
{"close": 24.3, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 23.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.55, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706717100, "volume": 4, "vwap": 24.1125}
{"close": 0.95, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 0.95, "low": 0.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.95, "option_symbol": "BAC261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706717100, "volume": 1, "vwap": 0.95}
{"close": 0.72, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 0.74, "low": 0.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.74, "option_symbol": "GM260618P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 3, "underlying_symbol": "GM", "unix_timestamp": 1706717100, "volume": 30, "vwap": 0.73}
{"close": 0.92, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 0.94, "low": 0.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.94, "option_symbol": "GM260618P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 6, "underlying_symbol": "GM", "unix_timestamp": 1706717100, "volume": 33, "vwap": 0.929091}
{"close": 31.39, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 31.39, "low": 31.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.39, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717100, "volume": 2, "vwap": 31.39}
{"close": 29.23, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 29.23, "low": 29.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.23, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717100, "volume": 2, "vwap": 29.23}
{"close": 19.92, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 19.92, "low": 19.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.92, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717100, "volume": 4, "vwap": 19.92}
{"close": 14.72, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 14.72, "low": 14.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.72, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717100, "volume": 1, "vwap": 14.72}
{"close": 7.15, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "INTC261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706717100, "volume": 2, "vwap": 7.15}
{"close": 27.8, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 27.8, "low": 27.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.8, "option_symbol": "INTC261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706717100, "volume": 1, "vwap": 27.8}
{"close": 41.7, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 41.7, "low": 41.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.7, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706717100, "volume": 3, "vwap": 41.7}
{"close": 171.01, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 171.01, "low": 171.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.01, "option_symbol": "META260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706717100, "volume": 1, "vwap": 171.01}
{"close": 39.2, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 39.2, "low": 39.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.2, "option_symbol": "META260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706717100, "volume": 2, "vwap": 39.2}
{"close": 28.1, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 28.1, "low": 28.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.1, "option_symbol": "META260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706717100, "volume": 1, "vwap": 28.1}
{"close": 82.6, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 82.6, "low": 82.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.6, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706717100, "volume": 1, "vwap": 82.6}
{"close": 11.55, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706717100, "volume": 2, "vwap": 11.575}
{"close": 479.0, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 479.0, "low": 479.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 479.0, "option_symbol": "NVDA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706717100, "volume": 1, "vwap": 479.0}
{"close": 155.26, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 155.26, "low": 155.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 155.26, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706717100, "volume": 4, "vwap": 155.26}
{"close": 18.57, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 18.57, "low": 18.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.57, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706717100, "volume": 10, "vwap": 18.57}
{"close": 221.55, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 221.55, "low": 221.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.55, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706717100, "volume": 6, "vwap": 221.55}
{"close": 201.0, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 201.0, "low": 201.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 201.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706717100, "volume": 1, "vwap": 201.0}
{"close": 195.9, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 195.9, "low": 188.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 188.92, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706717100, "volume": 2, "vwap": 192.41}
{"close": 65.62, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 65.62, "low": 65.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.62, "option_symbol": "SPY261218C00505000", "option_type": "call", "strike_price": 505.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706717100, "volume": 1, "vwap": 65.62}
{"close": 50.0, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "SPY261218C00535000", "option_type": "call", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706717100, "volume": 1, "vwap": 50.0}
{"close": 42.6, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-12-18", "high": 42.6, "low": 42.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.6, "option_symbol": "SPY261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706717100, "volume": 1, "vwap": 42.6}
{"close": 39.7, "date": "2024-01-31", "datetime": "2024-01-31T16:05:00Z", "expiration_date": "2026-06-18", "high": 39.7, "low": 39.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.7, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717100, "volume": 2, "vwap": 39.7}
{"close": 37.24, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 37.32, "low": 37.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.05, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706717400, "volume": 40, "vwap": 37.165}
{"close": 34.3, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 34.3, "low": 34.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706717400, "volume": 1, "vwap": 34.3}
{"close": 32.6, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 32.6, "low": 31.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.84, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706717400, "volume": 40, "vwap": 32.0775}
{"close": 27.0, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 27.2, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.2, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706717400, "volume": 11, "vwap": 27.181818}
{"close": 22.4, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.4, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706717400, "volume": 4, "vwap": 22.4}
{"close": 15.23, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 15.23, "low": 15.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.23, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706717400, "volume": 1, "vwap": 15.23}
{"close": 83.64, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 83.64, "low": 83.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.64, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706717400, "volume": 2, "vwap": 83.64}
{"close": 22.01, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.01, "low": 22.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.01, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706717400, "volume": 1, "vwap": 22.01}
{"close": 62.0, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717400, "volume": 2, "vwap": 62.0}
{"close": 56.22, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 56.22, "low": 56.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.22, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706717400, "volume": 2, "vwap": 56.22}
{"close": 51.54, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 51.54, "low": 51.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.54, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706717400, "volume": 2, "vwap": 51.54}
{"close": 4.95, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 4.95, "low": 4.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.95, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717400, "volume": 1, "vwap": 4.95}
{"close": 0.7, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 0.7, "low": 0.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.7, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706717400, "volume": 2, "vwap": 0.7}
{"close": 2.22, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 2.25, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717400, "volume": 2, "vwap": 2.235}
{"close": 10.4, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "GOOGL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717400, "volume": 210, "vwap": 10.4}
{"close": 36.4, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 36.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.25, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717400, "volume": 3, "vwap": 36.3}
{"close": 1.75, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706717400, "volume": 1, "vwap": 1.75}
{"close": 93.0, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 93.0, "low": 93.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.0, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706717400, "volume": 5, "vwap": 93.0}
{"close": 6.35, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 6.35, "low": 6.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.35, "option_symbol": "MSFT260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706717400, "volume": 1, "vwap": 6.35}
{"close": 76.0, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706717400, "volume": 2, "vwap": 76.0}
{"close": 11.55, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 11.6, "low": 11.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.6, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 10, "underlying_symbol": "MSFT", "unix_timestamp": 1706717400, "volume": 10, "vwap": 11.53}
{"close": 92.45, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-12-18", "high": 92.45, "low": 92.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.25, "option_symbol": "NVDA261218C00970000", "option_type": "call", "strike_price": 970.0, "trade_count": 10, "underlying_symbol": "NVDA", "unix_timestamp": 1706717400, "volume": 10, "vwap": 92.335}
{"close": 83.4, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 83.4, "low": 83.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.4, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706717400, "volume": 170, "vwap": 83.4}
{"close": 65.5, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717400, "volume": 2, "vwap": 65.5}
{"close": 63.8, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 63.8, "low": 63.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.8, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717400, "volume": 2, "vwap": 63.8}
{"close": 48.0, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 48.0, "low": 48.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.0, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717400, "volume": 4, "vwap": 48.0}
{"close": 42.0, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717400, "volume": 4, "vwap": 42.0}
{"close": 22.99, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 22.99, "low": 22.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.99, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717400, "volume": 2, "vwap": 22.99}
{"close": 20.65, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.65, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717400, "volume": 2, "vwap": 20.65}
{"close": 9.93, "date": "2024-01-31", "datetime": "2024-01-31T16:10:00Z", "expiration_date": "2026-06-18", "high": 9.93, "low": 9.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.93, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717400, "volume": 10, "vwap": 9.93}
{"close": 37.3, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 37.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.45, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706717700, "volume": 20, "vwap": 37.375}
{"close": 32.1, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.1, "low": 32.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.03, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706717700, "volume": 20, "vwap": 32.065}
{"close": 3.09, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 3.09, "low": 3.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.09, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706717700, "volume": 1, "vwap": 3.09}
{"close": 32.2, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 31.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.71, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706717700, "volume": 2, "vwap": 31.955}
{"close": 40.0, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717700, "volume": 8, "vwap": 40.0}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "BA261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717700, "volume": 3, "vwap": 30.0}
{"close": 25.0, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 25.0, "low": 24.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.96, "option_symbol": "BA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 7, "underlying_symbol": "BA", "unix_timestamp": 1706717700, "volume": 24, "vwap": 24.996667}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717700, "volume": 1, "vwap": 15.0}
{"close": 35.0, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706717700, "volume": 1, "vwap": 35.0}
{"close": 10.92, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 10.92, "low": 10.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.92, "option_symbol": "C261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706717700, "volume": 1, "vwap": 10.92}
{"close": 5.99, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 5.99, "low": 5.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.99, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706717700, "volume": 1, "vwap": 5.99}
{"close": 13.0, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "CVX261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706717700, "volume": 1, "vwap": 13.0}
{"close": 33.9, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 33.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.95, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717700, "volume": 8, "vwap": 33.94}
{"close": 31.65, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 31.65, "low": 31.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.65, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706717700, "volume": 4, "vwap": 31.65}
{"close": 1.75, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706717700, "volume": 1, "vwap": 1.75}
{"close": 85.6, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 85.6, "low": 85.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.6, "option_symbol": "MSFT260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706717700, "volume": 3, "vwap": 85.6}
{"close": 88.6, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 88.6, "low": 88.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.6, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706717700, "volume": 1, "vwap": 88.6}
{"close": 88.65, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 88.65, "low": 88.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.65, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706717700, "volume": 1, "vwap": 88.65}
{"close": 174.3, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 174.3, "low": 174.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 174.3, "option_symbol": "NFLX261218C00540000", "option_type": "call", "strike_price": 540.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706717700, "volume": 1, "vwap": 174.3}
{"close": 25.33, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 25.33, "low": 25.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.33, "option_symbol": "NFLX261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706717700, "volume": 1, "vwap": 25.33}
{"close": 58.33, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 58.33, "low": 58.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.33, "option_symbol": "NFLX261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706717700, "volume": 1, "vwap": 58.33}
{"close": 218.65, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 218.65, "low": 218.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 218.65, "option_symbol": "NVDA261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706717700, "volume": 2, "vwap": 218.65}
{"close": 171.99, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 171.99, "low": 171.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 171.99, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706717700, "volume": 3, "vwap": 171.99}
{"close": 74.1, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 74.1, "low": 74.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.1, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706717700, "volume": 1, "vwap": 74.1}
{"close": 56.2, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 56.44, "low": 56.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.44, "option_symbol": "NVDA261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 4, "underlying_symbol": "NVDA", "unix_timestamp": 1706717700, "volume": 4, "vwap": 56.2475}
{"close": 206.5, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 206.5, "low": 206.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.5, "option_symbol": "SPY261218C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706717700, "volume": 2, "vwap": 206.5}
{"close": 106.05, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-12-18", "high": 106.76, "low": 106.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.76, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706717700, "volume": 2, "vwap": 106.405}
{"close": 147.86, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 147.86, "low": 147.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.86, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717700, "volume": 2, "vwap": 147.86}
{"close": 18.38, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 18.38, "low": 18.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.38, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717700, "volume": 2, "vwap": 18.38}
{"close": 21.9, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 21.9, "low": 21.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.9, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717700, "volume": 2, "vwap": 21.9}
{"close": 32.25, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706717700, "volume": 8, "vwap": 32.25}
{"close": 50.12, "date": "2024-01-31", "datetime": "2024-01-31T16:15:00Z", "expiration_date": "2026-06-18", "high": 50.3, "low": 50.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.3, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706717700, "volume": 16, "vwap": 50.25}
{"close": 31.9, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706718000, "volume": 1, "vwap": 31.9}
{"close": 31.78, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 31.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706718000, "volume": 2, "vwap": 31.99}
{"close": 62.8, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 62.8, "low": 62.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.8, "option_symbol": "BA261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706718000, "volume": 1, "vwap": 62.8}
{"close": 34.5, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 34.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.5, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706718000, "volume": 2, "vwap": 34.5}
{"close": 34.09, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 34.09, "low": 34.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.09, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706718000, "volume": 5, "vwap": 34.09}
{"close": 34.5, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 34.5, "low": 33.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.9, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718000, "volume": 2, "vwap": 34.2}
{"close": 20.21, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 20.21, "low": 20.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.21, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718000, "volume": 1, "vwap": 20.21}
{"close": 7.3, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706718000, "volume": 4, "vwap": 7.3}
{"close": 2.8, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 2.88, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.88, "option_symbol": "INTC261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706718000, "volume": 2, "vwap": 2.84}
{"close": 41.5, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 41.6, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.6, "option_symbol": "IWM260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706718000, "volume": 5, "vwap": 41.54}
{"close": 1.1, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.1, "option_symbol": "MET261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706718000, "volume": 4, "vwap": 1.1}
{"close": 16.95, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 16.95, "low": 16.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.95, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718000, "volume": 5, "vwap": 16.95}
{"close": 11.55, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706718000, "volume": 2, "vwap": 11.475}
{"close": 156.93, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 156.93, "low": 156.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 156.5, "option_symbol": "NVDA260618C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706718000, "volume": 14, "vwap": 156.682857}
{"close": 416.35, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 416.35, "low": 416.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 416.35, "option_symbol": "NVDA260618P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706718000, "volume": 2, "vwap": 416.35}
{"close": 78.64, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 78.64, "low": 78.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.64, "option_symbol": "NVDA261218C01050000", "option_type": "call", "strike_price": 1050.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706718000, "volume": 1, "vwap": 78.64}
{"close": 52.06, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 52.06, "low": 52.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.06, "option_symbol": "NVDA261218C01250000", "option_type": "call", "strike_price": 1250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706718000, "volume": 1, "vwap": 52.06}
{"close": 21.15, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 21.15, "low": 21.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.15, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706718000, "volume": 5, "vwap": 21.15}
{"close": 438.15, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 438.65, "low": 438.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 438.65, "option_symbol": "NVDA261218P01040000", "option_type": "put", "strike_price": 1040.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706718000, "volume": 2, "vwap": 438.4}
{"close": 157.6, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-12-18", "high": 157.6, "low": 157.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 157.6, "option_symbol": "SPY261218C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706718000, "volume": 100, "vwap": 157.6}
{"close": 75.65, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 75.65, "low": 75.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.65, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718000, "volume": 4, "vwap": 75.65}
{"close": 64.3, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 64.3, "low": 64.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.3, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718000, "volume": 20, "vwap": 64.3}
{"close": 62.45, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 62.45, "low": 62.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.45, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718000, "volume": 2, "vwap": 62.45}
{"close": 31.18, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 31.18, "low": 31.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.18, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718000, "volume": 60, "vwap": 31.18}
{"close": 20.65, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 20.65, "low": 20.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.65, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718000, "volume": 2, "vwap": 20.65}
{"close": 13.75, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718000, "volume": 2, "vwap": 13.75}
{"close": 13.03, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 13.03, "low": 13.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.03, "option_symbol": "TSLA260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718000, "volume": 2, "vwap": 13.03}
{"close": 42.0, "date": "2024-01-31", "datetime": "2024-01-31T16:20:00Z", "expiration_date": "2026-06-18", "high": 42.0, "low": 42.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718000, "volume": 2, "vwap": 42.0}
{"close": 3.8, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "AAL260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706718300, "volume": 1, "vwap": 3.8}
{"close": 34.51, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 34.51, "low": 34.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.51, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706718300, "volume": 4, "vwap": 34.51}
{"close": 36.0, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706718300, "volume": 1, "vwap": 36.0}
{"close": 11.65, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.65, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706718300, "volume": 1, "vwap": 11.65}
{"close": 16.6, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "AMZN260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706718300, "volume": 3, "vwap": 16.6}
{"close": 32.5, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-05-15", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706718300, "volume": 2, "vwap": 32.5}
{"close": 9.75, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-12-18", "high": 9.75, "low": 9.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.75, "option_symbol": "GM261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706718300, "volume": 1, "vwap": 9.75}
{"close": 41.35, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-12-18", "high": 41.35, "low": 41.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.35, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718300, "volume": 1, "vwap": 41.35}
{"close": 5.79, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-12-18", "high": 5.79, "low": 5.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.79, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718300, "volume": 2, "vwap": 5.79}
{"close": 11.25, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-12-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706718300, "volume": 1, "vwap": 11.25}
{"close": 10.5, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.46, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706718300, "volume": 3, "vwap": 10.486667}
{"close": 123.17, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 123.17, "low": 123.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.17, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706718300, "volume": 2, "vwap": 123.17}
{"close": 78.42, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 78.42, "low": 78.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.42, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706718300, "volume": 2, "vwap": 78.42}
{"close": 115.0, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706718300, "volume": 3, "vwap": 115.0}
{"close": 53.0, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718300, "volume": 10, "vwap": 53.0}
{"close": 518.65, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 518.65, "low": 518.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 518.3, "option_symbol": "NVDA260618P01130000", "option_type": "put", "strike_price": 1130.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706718300, "volume": 2, "vwap": 518.475}
{"close": 62.12, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 62.12, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706718300, "volume": 6, "vwap": 62.08}
{"close": 60.0, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706718300, "volume": 4, "vwap": 60.0}
{"close": 58.3, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 58.3, "low": 58.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.3, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718300, "volume": 2, "vwap": 58.3}
{"close": 17.5, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 17.5, "low": 17.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.5, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718300, "volume": 20, "vwap": 17.5}
{"close": 47.4, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-06-18", "high": 47.4, "low": 47.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.4, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718300, "volume": 12, "vwap": 47.4}
{"close": 3.5, "date": "2024-01-31", "datetime": "2024-01-31T16:25:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "XOM261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "XOM", "unix_timestamp": 1706718300, "volume": 17, "vwap": 3.5}
{"close": 7.15, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 7.15, "low": 7.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.07, "option_symbol": "AAPL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706718600, "volume": 13, "vwap": 7.137692}
{"close": 29.29, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 29.29, "low": 29.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.29, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706718600, "volume": 10, "vwap": 29.29}
{"close": 11.34, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 11.34, "low": 11.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.34, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706718600, "volume": 25, "vwap": 11.34}
{"close": 39.58, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 39.58, "low": 39.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.58, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706718600, "volume": 1, "vwap": 39.58}
{"close": 15.2, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 15.2, "low": 15.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.2, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706718600, "volume": 5, "vwap": 15.2}
{"close": 8.78, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 8.78, "low": 8.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.78, "option_symbol": "BAC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706718600, "volume": 1, "vwap": 8.78}
{"close": 5.97, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.97, "low": 5.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.97, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706718600, "volume": 5, "vwap": 5.97}
{"close": 6.65, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 6.65, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "GM261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706718600, "volume": 3, "vwap": 6.65}
{"close": 2.52, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718600, "volume": 7, "vwap": 2.378571}
{"close": 2.1, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718600, "volume": 6, "vwap": 2.098333}
{"close": 2.18, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.19, "low": 2.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.19, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718600, "volume": 2, "vwap": 2.185}
{"close": 2.7, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 2.81, "low": 2.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "GOOGL260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718600, "volume": 6, "vwap": 2.748334}
{"close": 36.5, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718600, "volume": 1, "vwap": 36.5}
{"close": 5.0, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 5.3, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "IWM261218C00295000", "option_type": "call", "strike_price": 295.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706718600, "volume": 2, "vwap": 5.15}
{"close": 1.75, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706718600, "volume": 1, "vwap": 1.75}
{"close": 74.34, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 74.34, "low": 74.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.34, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718600, "volume": 1, "vwap": 74.34}
{"close": 64.84, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 64.84, "low": 64.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.84, "option_symbol": "MSFT260618C00430000", "option_type": "call", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718600, "volume": 1, "vwap": 64.84}
{"close": 16.6, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 16.6, "low": 16.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.6, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718600, "volume": 2, "vwap": 16.6}
{"close": 206.38, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 206.38, "low": 205.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.72, "option_symbol": "MSFT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706718600, "volume": 10, "vwap": 205.849}
{"close": 40.18, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 40.18, "low": 40.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.15, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706718600, "volume": 10, "vwap": 40.155}
{"close": 2.01, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 2.01, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.01, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706718600, "volume": 1, "vwap": 2.01}
{"close": 184.24, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 184.26, "low": 184.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 184.26, "option_symbol": "NVDA260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706718600, "volume": 8, "vwap": 184.25}
{"close": 425.65, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 425.8, "low": 425.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 425.8, "option_symbol": "NVDA260618P01030000", "option_type": "put", "strike_price": 1030.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706718600, "volume": 2, "vwap": 425.725}
{"close": 181.69, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 181.69, "low": 181.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.51, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706718600, "volume": 8, "vwap": 181.6}
{"close": 21.0, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706718600, "volume": 9, "vwap": 21.0}
{"close": 90.95, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 90.95, "low": 90.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.95, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718600, "volume": 12, "vwap": 90.95}
{"close": 83.55, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 83.55, "low": 83.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.55, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718600, "volume": 2, "vwap": 83.55}
{"close": 57.9, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 57.9, "low": 57.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718600, "volume": 2, "vwap": 57.9}
{"close": 30.8, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718600, "volume": 10, "vwap": 30.8}
{"close": 13.5, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706718600, "volume": 14, "vwap": 13.5}
{"close": 10.99, "date": "2024-01-31", "datetime": "2024-01-31T16:30:00Z", "expiration_date": "2026-06-18", "high": 10.99, "low": 10.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.99, "option_symbol": "XLE260618C00086000", "option_type": "call", "strike_price": 86.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706718600, "volume": 1, "vwap": 10.99}
{"close": 2.4, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706718900, "volume": 6, "vwap": 2.4}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706718900, "volume": 1, "vwap": 3.0}
{"close": 11.15, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706718900, "volume": 3, "vwap": 11.15}
{"close": 5.8, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.8, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "CCL261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706718900, "volume": 2, "vwap": 5.8}
{"close": 43.45, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-05-15", "high": 43.45, "low": 43.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.45, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706718900, "volume": 1, "vwap": 43.45}
{"close": 32.8, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-05-15", "high": 32.8, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "COIN260515C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706718900, "volume": 1, "vwap": 32.8}
{"close": 57.0, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718900, "volume": 1, "vwap": 57.0}
{"close": 31.7, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718900, "volume": 2, "vwap": 31.7}
{"close": 15.01, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 15.01, "low": 15.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.01, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718900, "volume": 2, "vwap": 15.01}
{"close": 58.0, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "GOOGL261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706718900, "volume": 1, "vwap": 58.0}
{"close": 3.2, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "IWM260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706718900, "volume": 5, "vwap": 3.2}
{"close": 4.7, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706718900, "volume": 4, "vwap": 4.7}
{"close": 14.69, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 14.69, "low": 14.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.58, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 5, "underlying_symbol": "IWM", "unix_timestamp": 1706718900, "volume": 166, "vwap": 14.625964}
{"close": 16.12, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 16.12, "low": 16.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.12, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706718900, "volume": 40, "vwap": 16.12}
{"close": 36.03, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 36.03, "low": 36.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.03, "option_symbol": "META260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706718900, "volume": 1, "vwap": 36.03}
{"close": 68.3, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 68.3, "low": 68.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.3, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706718900, "volume": 1, "vwap": 68.3}
{"close": 92.88, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 92.88, "low": 92.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.88, "option_symbol": "MSFT260618C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718900, "volume": 1, "vwap": 92.88}
{"close": 221.04, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 221.04, "low": 221.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 221.04, "option_symbol": "MSFT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718900, "volume": 5, "vwap": 221.04}
{"close": 98.0, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 98.0, "low": 98.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718900, "volume": 2, "vwap": 98.0}
{"close": 39.95, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 39.95, "low": 39.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.95, "option_symbol": "MSFT261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718900, "volume": 5, "vwap": 39.95}
{"close": 5.4, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "MSFT261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706718900, "volume": 1, "vwap": 5.4}
{"close": 109.8, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 109.8, "low": 109.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.8, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706718900, "volume": 1, "vwap": 109.8}
{"close": 203.0, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 203.0, "low": 203.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706718900, "volume": 1, "vwap": 203.0}
{"close": 109.0, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 109.0, "low": 109.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.0, "option_symbol": "NVDA261218C00900000", "option_type": "call", "strike_price": 900.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706718900, "volume": 1, "vwap": 109.0}
{"close": 86.91, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-12-18", "high": 86.91, "low": 86.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.91, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706718900, "volume": 1, "vwap": 86.91}
{"close": 85.24, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 85.24, "low": 85.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.24, "option_symbol": "TSLA260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718900, "volume": 2, "vwap": 85.24}
{"close": 82.4, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 82.4, "low": 82.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.4, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718900, "volume": 2, "vwap": 82.4}
{"close": 21.55, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.55, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718900, "volume": 2, "vwap": 21.55}
{"close": 19.3, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706718900, "volume": 6, "vwap": 19.3}
{"close": 9.0, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 9.0, "low": 9.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.0, "option_symbol": "UBER260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706718900, "volume": 4, "vwap": 9.0}
{"close": 16.85, "date": "2024-01-31", "datetime": "2024-01-31T16:35:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.85, "option_symbol": "UBER260618P00072500", "option_type": "put", "strike_price": 72.5, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706718900, "volume": 7, "vwap": 16.85}
{"close": 6.0, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "AAL261218C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706719200, "volume": 1, "vwap": 6.0}
{"close": 26.95, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 26.95, "low": 26.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.95, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706719200, "volume": 2, "vwap": 26.95}
{"close": 38.34, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 38.34, "low": 38.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.34, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706719200, "volume": 2, "vwap": 38.34}
{"close": 2.79, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706719200, "volume": 4, "vwap": 2.8}
{"close": 77.0, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "BA261218C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706719200, "volume": 1, "vwap": 77.0}
{"close": 9.56, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 9.56, "low": 9.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.56, "option_symbol": "BA261218P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706719200, "volume": 20, "vwap": 9.56}
{"close": 5.93, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 5.93, "low": 5.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.93, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706719200, "volume": 5, "vwap": 5.93}
{"close": 8.54, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 8.54, "low": 8.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.54, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706719200, "volume": 19, "vwap": 8.54}
{"close": 30.32, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 30.32, "low": 30.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.32, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719200, "volume": 3, "vwap": 30.32}
{"close": 2.2, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719200, "volume": 1, "vwap": 2.2}
{"close": 4.11, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 4.11, "low": 4.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.11, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719200, "volume": 1, "vwap": 4.11}
{"close": 19.11, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 19.11, "low": 19.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.11, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719200, "volume": 1, "vwap": 19.11}
{"close": 3.07, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 3.07, "low": 3.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.07, "option_symbol": "INTC260618C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706719200, "volume": 50, "vwap": 3.07}
{"close": 7.05, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 7.05, "low": 7.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.0, "option_symbol": "IWM260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706719200, "volume": 25, "vwap": 7.048}
{"close": 6.7, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.65, "option_symbol": "IWM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706719200, "volume": 3, "vwap": 6.683333}
{"close": 12.05, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 12.05, "low": 12.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.05, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706719200, "volume": 2, "vwap": 12.05}
{"close": 13.32, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 13.48, "low": 13.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.48, "option_symbol": "IWM261218P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 6, "underlying_symbol": "IWM", "unix_timestamp": 1706719200, "volume": 6, "vwap": 13.386667}
{"close": 14.74, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 14.89, "low": 14.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.74, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 20, "underlying_symbol": "IWM", "unix_timestamp": 1706719200, "volume": 47, "vwap": 14.778936}
{"close": 16.23, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 16.37, "low": 16.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.27, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 14, "underlying_symbol": "IWM", "unix_timestamp": 1706719200, "volume": 16, "vwap": 16.28125}
{"close": 19.5, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706719200, "volume": 1, "vwap": 19.5}
{"close": 3.9, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "MSFT260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706719200, "volume": 3, "vwap": 3.9}
{"close": 97.59, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 97.59, "low": 97.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.59, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706719200, "volume": 1, "vwap": 97.59}
{"close": 127.9, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 127.9, "low": 127.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 127.9, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706719200, "volume": 1, "vwap": 127.9}
{"close": 2.2, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706719200, "volume": 1, "vwap": 2.2}
{"close": 65.5, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 65.5, "low": 65.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.5, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706719200, "volume": 20, "vwap": 65.5}
{"close": 61.5, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 61.5, "low": 61.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.5, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706719200, "volume": 4, "vwap": 61.5}
{"close": 59.5, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 59.5, "low": 59.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.5, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706719200, "volume": 4, "vwap": 59.5}
{"close": 47.65, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 47.65, "low": 47.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.65, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706719200, "volume": 2, "vwap": 47.65}
{"close": 16.4, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 14, "underlying_symbol": "TSLA", "unix_timestamp": 1706719200, "volume": 26, "vwap": 16.4}
{"close": 32.45, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 32.46, "low": 32.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 120, "underlying_symbol": "TSLA", "unix_timestamp": 1706719200, "volume": 730, "vwap": 32.450137}
{"close": 120.0, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-06-18", "high": 120.0, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706719200, "volume": 2, "vwap": 120.0}
{"close": 14.0, "date": "2024-01-31", "datetime": "2024-01-31T16:40:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "XOM261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706719200, "volume": 10, "vwap": 14.0}
{"close": 70.68, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 70.68, "low": 70.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.68, "option_symbol": "AAPL260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706719500, "volume": 1, "vwap": 70.68}
{"close": 16.71, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 16.71, "low": 16.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.71, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706719500, "volume": 1, "vwap": 16.71}
{"close": 35.85, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 35.85, "low": 35.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.85, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706719500, "volume": 1, "vwap": 35.85}
{"close": 2.79, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706719500, "volume": 2, "vwap": 2.795}
{"close": 38.3, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 38.73, "low": 38.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.73, "option_symbol": "BA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1706719500, "volume": 26, "vwap": 38.313077}
{"close": 8.75, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 8.75, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.75, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706719500, "volume": 1, "vwap": 8.75}
{"close": 8.42, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 8.59, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 12, "underlying_symbol": "DKNG", "unix_timestamp": 1706719500, "volume": 125, "vwap": 8.49784}
{"close": 7.49, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 7.49, "low": 7.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.36, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 3, "underlying_symbol": "DKNG", "unix_timestamp": 1706719500, "volume": 20, "vwap": 7.45}
{"close": 13.0, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 13.0, "low": 13.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.0, "option_symbol": "GM261218C00033000", "option_type": "call", "strike_price": 33.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706719500, "volume": 2, "vwap": 13.0}
{"close": 8.05, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 8.05, "low": 8.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.05, "option_symbol": "GOOGL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719500, "volume": 1, "vwap": 8.05}
{"close": 2.73, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 2.79, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "GOOGL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719500, "volume": 2, "vwap": 2.76}
{"close": 1.82, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 1.89, "low": 1.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.85, "option_symbol": "GOOGL260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 10, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719500, "volume": 10, "vwap": 1.836}
{"close": 3.3, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 3.3, "low": 3.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.3, "option_symbol": "GOOGL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719500, "volume": 1, "vwap": 3.3}
{"close": 34.1, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 34.1, "low": 34.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.1, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719500, "volume": 4, "vwap": 34.1}
{"close": 3.5, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719500, "volume": 1, "vwap": 3.5}
{"close": 2.11, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706719500, "volume": 1, "vwap": 2.11}
{"close": 12.0, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706719500, "volume": 1, "vwap": 12.0}
{"close": 14.39, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 14.39, "low": 14.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.39, "option_symbol": "IWM261218P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706719500, "volume": 2, "vwap": 14.39}
{"close": 19.5, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706719500, "volume": 1, "vwap": 19.5}
{"close": 6.6, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "NKE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "NKE", "unix_timestamp": 1706719500, "volume": 5, "vwap": 6.6}
{"close": 293.0, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 293.0, "low": 293.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 293.0, "option_symbol": "NVDA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706719500, "volume": 1, "vwap": 293.0}
{"close": 75.1, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 75.1, "low": 75.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.1, "option_symbol": "NVDA261218C01080000", "option_type": "call", "strike_price": 1080.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706719500, "volume": 1, "vwap": 75.1}
{"close": 21.0, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706719500, "volume": 1, "vwap": 21.0}
{"close": 20.39, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 20.39, "low": 20.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.39, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706719500, "volume": 2, "vwap": 20.39}
{"close": 11.25, "date": "2024-01-31", "datetime": "2024-01-31T16:45:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706719500, "volume": 4, "vwap": 11.25}
{"close": 129.02, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 129.02, "low": 128.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.95, "option_symbol": "AAPL260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706719800, "volume": 6, "vwap": 128.971667}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706719800, "volume": 2, "vwap": 3.0}
{"close": 35.8, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706719800, "volume": 1, "vwap": 35.8}
{"close": 11.16, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.16, "low": 11.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.16, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706719800, "volume": 1, "vwap": 11.16}
{"close": 0.75, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-12-18", "high": 0.75, "low": 0.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.75, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706719800, "volume": 5, "vwap": 0.75}
{"close": 8.48, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 8.48, "low": 8.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.48, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "DKNG", "unix_timestamp": 1706719800, "volume": 13, "vwap": 8.48}
{"close": 2.6, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.72, "low": 2.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "GOOGL260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719800, "volume": 2, "vwap": 2.66}
{"close": 1.76, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 1.86, "low": 1.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.86, "option_symbol": "GOOGL260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719800, "volume": 4, "vwap": 1.825}
{"close": 2.29, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.29, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.22, "option_symbol": "GOOGL260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719800, "volume": 2, "vwap": 2.255}
{"close": 3.45, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 3.45, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "GOOGL260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719800, "volume": 3, "vwap": 3.416667}
{"close": 33.65, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-12-18", "high": 33.65, "low": 33.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.65, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706719800, "volume": 1, "vwap": 33.65}
{"close": 2.39, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 2.39, "low": 2.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.39, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706719800, "volume": 1, "vwap": 2.39}
{"close": 11.43, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-12-18", "high": 11.43, "low": 11.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.43, "option_symbol": "INTC261218C00043000", "option_type": "call", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706719800, "volume": 9, "vwap": 11.43}
{"close": 8.9, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-12-18", "high": 8.9, "low": 8.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.9, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706719800, "volume": 1, "vwap": 8.9}
{"close": 2.11, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-12-18", "high": 2.11, "low": 2.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.11, "option_symbol": "INTC261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706719800, "volume": 1, "vwap": 2.11}
{"close": 100.39, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 100.39, "low": 100.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.39, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706719800, "volume": 1, "vwap": 100.39}
{"close": 68.0, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 68.2, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.2, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706719800, "volume": 3, "vwap": 68.1}
{"close": 146.2, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-12-18", "high": 146.2, "low": 146.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.2, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706719800, "volume": 1, "vwap": 146.2}
{"close": 86.91, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-12-18", "high": 86.91, "low": 86.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.6, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706719800, "volume": 4, "vwap": 86.8325}
{"close": 162.22, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 162.22, "low": 162.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 162.22, "option_symbol": "NVDA260618C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706719800, "volume": 5, "vwap": 162.22}
{"close": 423.4, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 423.4, "low": 423.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 423.35, "option_symbol": "NVDA260618P01030000", "option_type": "put", "strike_price": 1030.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706719800, "volume": 2, "vwap": 423.375}
{"close": 65.9, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 65.9, "low": 65.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.9, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706719800, "volume": 2, "vwap": 65.9}
{"close": 63.75, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 63.75, "low": 63.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.75, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706719800, "volume": 2, "vwap": 63.75}
{"close": 61.53, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 61.53, "low": 61.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.53, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706719800, "volume": 2, "vwap": 61.53}
{"close": 11.2, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 11.2, "low": 11.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.2, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706719800, "volume": 2, "vwap": 11.2}
{"close": 32.45, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-06-18", "high": 32.46, "low": 32.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.45, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 40, "underlying_symbol": "TSLA", "unix_timestamp": 1706719800, "volume": 184, "vwap": 32.450217}
{"close": 7.1, "date": "2024-01-31", "datetime": "2024-01-31T16:50:00Z", "expiration_date": "2026-12-18", "high": 7.1, "low": 7.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "UAL261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706719800, "volume": 1, "vwap": 7.1}
{"close": 31.9, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706720100, "volume": 1, "vwap": 31.9}
{"close": 10.0, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706720100, "volume": 400, "vwap": 10.0}
{"close": 1.49, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 1.49, "low": 1.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.17, "option_symbol": "C261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706720100, "volume": 4, "vwap": 1.27}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "GM261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706720100, "volume": 7, "vwap": 15.0}
{"close": 2.29, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706720100, "volume": 2, "vwap": 2.295}
{"close": 2.18, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706720100, "volume": 3, "vwap": 2.19}
{"close": 1.76, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 1.76, "low": 1.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.76, "option_symbol": "GOOGL260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706720100, "volume": 6, "vwap": 1.76}
{"close": 2.31, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 2.31, "low": 2.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.26, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 5, "underlying_symbol": "GOOGL", "unix_timestamp": 1706720100, "volume": 5, "vwap": 2.28}
{"close": 2.4, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "INTC260618P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706720100, "volume": 1, "vwap": 2.4}
{"close": 10.5, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 10.5, "low": 10.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.5, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706720100, "volume": 1, "vwap": 10.5}
{"close": 7.4, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706720100, "volume": 2, "vwap": 7.4}
{"close": 4.0, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 4.0, "low": 4.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.0, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706720100, "volume": 50, "vwap": 4.0}
{"close": 11.95, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706720100, "volume": 1, "vwap": 11.95}
{"close": 83.2, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 83.2, "low": 83.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.2, "option_symbol": "META260618C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706720100, "volume": 1, "vwap": 83.2}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706720100, "volume": 10, "vwap": 0.141}
{"close": 68.0, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706720100, "volume": 1, "vwap": 68.0}
{"close": 86.75, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 86.75, "low": 86.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.75, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706720100, "volume": 1, "vwap": 86.75}
{"close": 23.95, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 23.95, "low": 23.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.95, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706720100, "volume": 1, "vwap": 23.95}
{"close": 32.74, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 32.74, "low": 32.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.74, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706720100, "volume": 1, "vwap": 32.74}
{"close": 16.8, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.8, "option_symbol": "NVDA260618P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720100, "volume": 1, "vwap": 16.8}
{"close": 20.1, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 20.1, "low": 20.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.1, "option_symbol": "NVDA260618P00310000", "option_type": "put", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706720100, "volume": 20, "vwap": 20.1}
{"close": 21.92, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 21.92, "low": 21.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.92, "option_symbol": "NVDA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706720100, "volume": 20, "vwap": 21.92}
{"close": 134.26, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 134.26, "low": 134.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 134.26, "option_symbol": "NVDA261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720100, "volume": 1, "vwap": 134.26}
{"close": 42.86, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-12-18", "high": 42.86, "low": 42.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.86, "option_symbol": "SPY261218P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706720100, "volume": 1, "vwap": 42.86}
{"close": 61.9, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 61.9, "low": 61.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.9, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720100, "volume": 2, "vwap": 61.9}
{"close": 47.6, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 47.6, "low": 47.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.6, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720100, "volume": 2, "vwap": 47.6}
{"close": 2.2, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720100, "volume": 8, "vwap": 2.2}
{"close": 68.6, "date": "2024-01-31", "datetime": "2024-01-31T16:55:00Z", "expiration_date": "2026-06-18", "high": 68.6, "low": 68.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.6, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720100, "volume": 18, "vwap": 68.6}
{"close": 1.32, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 1.32, "low": 1.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.32, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706720400, "volume": 11, "vwap": 1.32}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706720400, "volume": 1, "vwap": 2.45}
{"close": 9.3, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706720400, "volume": 1, "vwap": 9.3}
{"close": 2.8, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706720400, "volume": 2, "vwap": 2.8}
{"close": 49.6, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.6, "option_symbol": "AMZN260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706720400, "volume": 6, "vwap": 49.6}
{"close": 16.07, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 16.07, "low": 16.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.07, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706720400, "volume": 2, "vwap": 16.07}
{"close": 16.6, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 16.6, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "C261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706720400, "volume": 2, "vwap": 16.575}
{"close": 11.27, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.27, "low": 11.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.27, "option_symbol": "GM260618C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706720400, "volume": 15, "vwap": 11.27}
{"close": 2.3, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "GOOGL260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706720400, "volume": 1, "vwap": 2.3}
{"close": 8.7, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.7, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706720400, "volume": 4, "vwap": 8.7}
{"close": 8.55, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 8.55, "low": 8.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.55, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706720400, "volume": 1, "vwap": 8.55}
{"close": 0.12, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 0.16, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 18, "underlying_symbol": "META", "unix_timestamp": 1706720400, "volume": 45, "vwap": 0.140222}
{"close": 67.8, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 67.8, "low": 67.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.8, "option_symbol": "META260618P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706720400, "volume": 1, "vwap": 67.8}
{"close": 2.0, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706720400, "volume": 1, "vwap": 2.0}
{"close": 51.51, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 51.51, "low": 51.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.51, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720400, "volume": 1, "vwap": 51.51}
{"close": 43.97, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 43.97, "low": 43.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.97, "option_symbol": "NVDA260618C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720400, "volume": 1, "vwap": 43.97}
{"close": 7.69, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 7.69, "low": 7.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.69, "option_symbol": "NVDA260618P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720400, "volume": 1, "vwap": 7.69}
{"close": 396.5, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 396.5, "low": 396.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 396.5, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720400, "volume": 1, "vwap": 396.5}
{"close": 458.79, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 458.79, "low": 458.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 458.79, "option_symbol": "NVDA260618P01070000", "option_type": "put", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720400, "volume": 1, "vwap": 458.79}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720400, "volume": 1, "vwap": 22.0}
{"close": 75.02, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 75.02, "low": 75.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.02, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706720400, "volume": 10, "vwap": 75.02}
{"close": 38.22, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 38.22, "low": 38.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.22, "option_symbol": "SPY261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706720400, "volume": 10, "vwap": 38.22}
{"close": 11.3, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720400, "volume": 2, "vwap": 11.3}
{"close": 15.29, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-06-18", "high": 15.29, "low": 15.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.29, "option_symbol": "TSLA260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720400, "volume": 6, "vwap": 15.29}
{"close": 33.85, "date": "2024-01-31", "datetime": "2024-01-31T17:00:00Z", "expiration_date": "2026-12-18", "high": 33.85, "low": 33.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.85, "option_symbol": "UBER261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706720400, "volume": 7, "vwap": 33.85}
{"close": 31.95, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 31.95, "low": 31.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.95, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706720700, "volume": 2, "vwap": 31.95}
{"close": 17.0, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "AAPL260618C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706720700, "volume": 1, "vwap": 17.0}
{"close": 2.79, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 2.82, "low": 2.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706720700, "volume": 12, "vwap": 2.7925}
{"close": 16.0, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706720700, "volume": 1, "vwap": 16.0}
{"close": 3.7, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706720700, "volume": 1, "vwap": 3.7}
{"close": 20.2, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 20.2, "low": 20.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.15, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706720700, "volume": 2, "vwap": 20.175}
{"close": 10.0, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "DKNG260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706720700, "volume": 1, "vwap": 10.0}
{"close": 41.5, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706720700, "volume": 1, "vwap": 41.5}
{"close": 33.67, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 33.67, "low": 33.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.67, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706720700, "volume": 1, "vwap": 33.67}
{"close": 1.76, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 1.76, "low": 1.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.72, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706720700, "volume": 2, "vwap": 1.74}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.15, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706720700, "volume": 5, "vwap": 0.15}
{"close": 202.85, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 202.85, "low": 202.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.85, "option_symbol": "MSFT260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706720700, "volume": 1, "vwap": 202.85}
{"close": 44.5, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 44.5, "low": 44.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.5, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706720700, "volume": 1, "vwap": 44.5}
{"close": 66.0, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 66.0, "low": 66.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706720700, "volume": 2, "vwap": 66.0}
{"close": 18.3, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720700, "volume": 1, "vwap": 18.3}
{"close": 46.3, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.3, "option_symbol": "NVDA260618P00420000", "option_type": "put", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720700, "volume": 1, "vwap": 46.3}
{"close": 123.0, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.0, "option_symbol": "NVDA261218C00850000", "option_type": "call", "strike_price": 850.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720700, "volume": 1, "vwap": 123.0}
{"close": 62.45, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 62.45, "low": 62.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706720700, "volume": 1, "vwap": 62.45}
{"close": 78.5, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-12-18", "high": 78.5, "low": 78.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.5, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706720700, "volume": 2, "vwap": 78.5}
{"close": 19.5, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720700, "volume": 2, "vwap": 19.5}
{"close": 18.45, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.45, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720700, "volume": 2, "vwap": 18.45}
{"close": 50.45, "date": "2024-01-31", "datetime": "2024-01-31T17:05:00Z", "expiration_date": "2026-06-18", "high": 50.45, "low": 50.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.45, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706720700, "volume": 20, "vwap": 50.45}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706721000, "volume": 1, "vwap": 2.45}
{"close": 18.65, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706721000, "volume": 1, "vwap": 18.65}
{"close": 32.2, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706721000, "volume": 1, "vwap": 32.2}
{"close": 2.77, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.8, "low": 2.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.8, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706721000, "volume": 22, "vwap": 2.785}
{"close": 16.4, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 16.45, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.45, "option_symbol": "C261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706721000, "volume": 2, "vwap": 16.425}
{"close": 2.05, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706721000, "volume": 10, "vwap": 2.05}
{"close": 2.1, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721000, "volume": 1, "vwap": 2.1}
{"close": 19.95, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 19.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "GOOGL261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721000, "volume": 5, "vwap": 19.96}
{"close": 2.28, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 2.28, "low": 2.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.28, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721000, "volume": 1, "vwap": 2.28}
{"close": 1.75, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 1.76, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.76, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706721000, "volume": 3, "vwap": 1.756667}
{"close": 7.4, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "INTC261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706721000, "volume": 6, "vwap": 7.4}
{"close": 1.75, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 1.75, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "MET", "unix_timestamp": 1706721000, "volume": 1, "vwap": 1.75}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1706721000, "volume": 30, "vwap": 0.141}
{"close": 6.45, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "MSFT260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706721000, "volume": 1, "vwap": 6.45}
{"close": 79.55, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 79.55, "low": 79.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.55, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706721000, "volume": 2, "vwap": 79.55}
{"close": 3.5, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.5, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706721000, "volume": 2, "vwap": 3.5}
{"close": 440.05, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 440.05, "low": 440.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 440.0, "option_symbol": "NVDA260618P01050000", "option_type": "put", "strike_price": 1050.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706721000, "volume": 2, "vwap": 440.025}
{"close": 42.15, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 42.15, "low": 42.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.15, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721000, "volume": 4, "vwap": 42.15}
{"close": 17.47, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 17.47, "low": 17.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.47, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721000, "volume": 2, "vwap": 17.47}
{"close": 39.58, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 39.58, "low": 39.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.58, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706721000, "volume": 40, "vwap": 39.58}
{"close": 42.12, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-06-18", "high": 42.12, "low": 42.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.12, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706721000, "volume": 40, "vwap": 42.12}
{"close": 19.56, "date": "2024-01-31", "datetime": "2024-01-31T17:10:00Z", "expiration_date": "2026-12-18", "high": 19.56, "low": 19.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.56, "option_symbol": "UBER261218C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706721000, "volume": 1, "vwap": 19.56}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 19, "underlying_symbol": "AAL", "unix_timestamp": 1706721300, "volume": 144, "vwap": 2.419584}
{"close": 1.95, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 1.95, "low": 1.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.95, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706721300, "volume": 2, "vwap": 1.95}
{"close": 19.0, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706721300, "volume": 1, "vwap": 19.0}
{"close": 33.51, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 33.51, "low": 33.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.51, "option_symbol": "AMZN260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706721300, "volume": 1, "vwap": 33.51}
{"close": 2.78, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.78, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706721300, "volume": 10, "vwap": 2.78}
{"close": 74.0, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "BA261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706721300, "volume": 1, "vwap": 74.0}
{"close": 6.0, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.0, "low": 6.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.0, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706721300, "volume": 2, "vwap": 6.0}
{"close": 4.66, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.66, "low": 4.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.66, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706721300, "volume": 10, "vwap": 4.66}
{"close": 53.75, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-05-15", "high": 53.75, "low": 53.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.75, "option_symbol": "COIN260515P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "COIN", "unix_timestamp": 1706721300, "volume": 3, "vwap": 53.75}
{"close": 0.72, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 0.72, "low": 0.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.72, "option_symbol": "GM261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706721300, "volume": 3, "vwap": 0.72}
{"close": 35.33, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 35.33, "low": 35.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.33, "option_symbol": "GOOGL260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 1, "vwap": 35.33}
{"close": 32.5, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 32.5, "low": 32.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.5, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 1, "vwap": 32.5}
{"close": 2.1, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 1.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 4, "vwap": 2.0475}
{"close": 14.33, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 14.33, "low": 14.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.33, "option_symbol": "GOOGL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 1, "vwap": 14.33}
{"close": 94.67, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 94.67, "low": 94.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.67, "option_symbol": "GOOGL261218C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 3, "vwap": 94.67}
{"close": 60.0, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 1, "vwap": 60.0}
{"close": 4.3, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "GOOGL261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 1, "vwap": 4.3}
{"close": 3.8, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 1, "vwap": 3.8}
{"close": 2.5, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 3, "vwap": 2.5}
{"close": 13.5, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 13.5, "low": 13.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.5, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 5, "vwap": 13.5}
{"close": 19.44, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 19.44, "low": 19.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.44, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721300, "volume": 1, "vwap": 19.44}
{"close": 1.67, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 1.76, "low": 1.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "INTC260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706721300, "volume": 3, "vwap": 1.71}
{"close": 12.7, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706721300, "volume": 3, "vwap": 12.7}
{"close": 0.12, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706721300, "volume": 15, "vwap": 0.134}
{"close": 205.34, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 205.34, "low": 205.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 205.34, "option_symbol": "MSFT261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706721300, "volume": 1, "vwap": 205.34}
{"close": 87.0, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 87.0, "low": 87.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706721300, "volume": 6, "vwap": 87.0}
{"close": 22.7, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.7, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706721300, "volume": 2, "vwap": 22.7}
{"close": 32.65, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 32.65, "low": 32.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.65, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706721300, "volume": 8, "vwap": 32.65}
{"close": 7.2, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 7.4, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.35, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 18, "underlying_symbol": "NFLX", "unix_timestamp": 1706721300, "volume": 18, "vwap": 7.247222}
{"close": 9.4, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 9.5, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.5, "option_symbol": "NFLX261218P00220000", "option_type": "put", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706721300, "volume": 2, "vwap": 9.45}
{"close": 2.1, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "NKE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706721300, "volume": 1, "vwap": 2.1}
{"close": 477.4, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 477.4, "low": 476.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 476.95, "option_symbol": "NVDA260618P01090000", "option_type": "put", "strike_price": 1090.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706721300, "volume": 2, "vwap": 477.175}
{"close": 31.0, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721300, "volume": 2, "vwap": 31.0}
{"close": 18.4, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.4, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721300, "volume": 28, "vwap": 18.4}
{"close": 29.35, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 29.35, "low": 29.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.35, "option_symbol": "UBER261218C00047500", "option_type": "call", "strike_price": 47.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706721300, "volume": 10, "vwap": 29.35}
{"close": 6.45, "date": "2024-01-31", "datetime": "2024-01-31T17:15:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "XLF", "unix_timestamp": 1706721300, "volume": 2, "vwap": 6.45}
{"close": 1.48, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 1.48, "low": 1.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.41, "option_symbol": "AAL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706721600, "volume": 2, "vwap": 1.445}
{"close": 22.8, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 22.8, "low": 22.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.8, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706721600, "volume": 1, "vwap": 22.8}
{"close": 38.45, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 38.45, "low": 38.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.45, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706721600, "volume": 3, "vwap": 38.45}
{"close": 10.9, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706721600, "volume": 2, "vwap": 10.9}
{"close": 8.7, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 8.7, "low": 8.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.52, "option_symbol": "GM261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706721600, "volume": 2, "vwap": 8.61}
{"close": 5.85, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 5.85, "low": 5.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.85, "option_symbol": "GM261218P00037000", "option_type": "put", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706721600, "volume": 1, "vwap": 5.85}
{"close": 59.8, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 59.8, "low": 59.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.8, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721600, "volume": 10, "vwap": 59.8}
{"close": 46.94, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 46.94, "low": 46.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.94, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721600, "volume": 10, "vwap": 46.94}
{"close": 33.2, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 33.45, "low": 33.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.45, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721600, "volume": 2, "vwap": 33.325}
{"close": 26.9, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 26.9, "low": 26.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.9, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721600, "volume": 2, "vwap": 26.9}
{"close": 8.8, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 8.8, "low": 8.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.8, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706721600, "volume": 1, "vwap": 8.8}
{"close": 103.0, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 103.0, "low": 103.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 103.0, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706721600, "volume": 5, "vwap": 103.0}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.15, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706721600, "volume": 5, "vwap": 0.15}
{"close": 7.15, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.1, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 17, "underlying_symbol": "NFLX", "unix_timestamp": 1706721600, "volume": 17, "vwap": 7.152941}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "NVDA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706721600, "volume": 1, "vwap": 11.0}
{"close": 204.0, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 204.0, "low": 204.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 204.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706721600, "volume": 1, "vwap": 204.0}
{"close": 147.95, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 147.95, "low": 147.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.95, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706721600, "volume": 1, "vwap": 147.95}
{"close": 58.4, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 58.4, "low": 58.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.4, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721600, "volume": 24, "vwap": 58.4}
{"close": 13.73, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 13.73, "low": 13.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.73, "option_symbol": "TSLA260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721600, "volume": 12, "vwap": 13.73}
{"close": 20.03, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 20.03, "low": 20.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.03, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721600, "volume": 6, "vwap": 20.03}
{"close": 32.15, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.15, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721600, "volume": 12, "vwap": 32.15}
{"close": 288.9, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-06-18", "high": 288.95, "low": 288.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 288.95, "option_symbol": "TSLA260618P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706721600, "volume": 4, "vwap": 288.925}
{"close": 32.1, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 32.1, "low": 32.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.1, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706721600, "volume": 10, "vwap": 32.1}
{"close": 6.45, "date": "2024-01-31", "datetime": "2024-01-31T17:20:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706721600, "volume": 1, "vwap": 6.45}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706721900, "volume": 9, "vwap": 2.45}
{"close": 10.9, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706721900, "volume": 5, "vwap": 10.9}
{"close": 3.05, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 3.05, "low": 3.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.05, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706721900, "volume": 1, "vwap": 3.05}
{"close": 11.5, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706721900, "volume": 1, "vwap": 11.5}
{"close": 2.1, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "CLF261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706721900, "volume": 10, "vwap": 2.1}
{"close": 18.2, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 18.2, "low": 18.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.2, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721900, "volume": 2, "vwap": 18.2}
{"close": 35.7, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 36.4, "low": 35.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.4, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721900, "volume": 11, "vwap": 36.336364}
{"close": 31.0, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721900, "volume": 1, "vwap": 31.0}
{"close": 21.25, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 21.88, "low": 21.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.88, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721900, "volume": 13, "vwap": 21.734615}
{"close": 9.03, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 9.03, "low": 9.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.03, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721900, "volume": 10, "vwap": 9.03}
{"close": 19.4, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.4, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706721900, "volume": 10, "vwap": 19.4}
{"close": 51.25, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 51.25, "low": 51.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.05, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706721900, "volume": 6, "vwap": 51.216667}
{"close": 7.15, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706721900, "volume": 2, "vwap": 7.15}
{"close": 150.0, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706721900, "volume": 1, "vwap": 150.0}
{"close": 100.5, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 100.5, "low": 100.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.5, "option_symbol": "SPY261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706721900, "volume": 2, "vwap": 100.5}
{"close": 58.5, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 58.5, "low": 58.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.29, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706721900, "volume": 6, "vwap": 58.36}
{"close": 30.95, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721900, "volume": 2, "vwap": 30.95}
{"close": 25.83, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 25.83, "low": 25.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.83, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721900, "volume": 6, "vwap": 25.83}
{"close": 11.25, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 11.25, "low": 11.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.25, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721900, "volume": 2, "vwap": 11.25}
{"close": 25.72, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-06-18", "high": 25.72, "low": 25.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.72, "option_symbol": "TSLA260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706721900, "volume": 2, "vwap": 25.72}
{"close": 32.36, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 32.36, "low": 32.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.36, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706721900, "volume": 20, "vwap": 32.36}
{"close": 40.0, "date": "2024-01-31", "datetime": "2024-01-31T17:25:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "XLK261218C00198000", "option_type": "call", "strike_price": 198.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706721900, "volume": 1, "vwap": 40.0}
{"close": 2.47, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 2.47, "low": 2.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.47, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706722200, "volume": 1, "vwap": 2.47}
{"close": 1.5, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 1.5, "low": 1.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.45, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706722200, "volume": 120, "vwap": 1.475}
{"close": 3.4, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 3.5, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "AAL261218P00015000", "option_type": "put", "strike_price": 15.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706722200, "volume": 6, "vwap": 3.408333}
{"close": 12.4, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706722200, "volume": 1, "vwap": 12.4}
{"close": 29.6, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.6, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706722200, "volume": 1, "vwap": 29.6}
{"close": 53.0, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706722200, "volume": 2, "vwap": 53.0}
{"close": 6.9, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706722200, "volume": 2, "vwap": 6.9}
{"close": 8.06, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 8.06, "low": 8.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.06, "option_symbol": "GDX261218C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706722200, "volume": 1, "vwap": 8.06}
{"close": 32.0, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "GOOGL260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722200, "volume": 2, "vwap": 32.0}
{"close": 35.55, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722200, "volume": 85, "vwap": 35.947059}
{"close": 33.15, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 33.15, "low": 33.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.15, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722200, "volume": 30, "vwap": 33.15}
{"close": 12.15, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 11, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722200, "volume": 70, "vwap": 12.157143}
{"close": 10.6, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 10.6, "low": 10.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.6, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706722200, "volume": 3, "vwap": 10.6}
{"close": 49.44, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 49.44, "low": 49.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.44, "option_symbol": "META260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706722200, "volume": 1, "vwap": 49.44}
{"close": 30.9, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706722200, "volume": 20, "vwap": 30.85}
{"close": 78.77, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 78.77, "low": 78.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.77, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722200, "volume": 1, "vwap": 78.77}
{"close": 126.11, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 126.11, "low": 126.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.11, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722200, "volume": 1, "vwap": 126.11}
{"close": 107.66, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 107.66, "low": 107.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.66, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722200, "volume": 1, "vwap": 107.66}
{"close": 150.0, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 150.0, "low": 150.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 150.0, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706722200, "volume": 4, "vwap": 150.0}
{"close": 22.5, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 22.5, "low": 22.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.5, "option_symbol": "NKE261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706722200, "volume": 1, "vwap": 22.5}
{"close": 5.15, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 5.15, "low": 5.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.15, "option_symbol": "NVDA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706722200, "volume": 1, "vwap": 5.15}
{"close": 40.25, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 40.25, "low": 40.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.25, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706722200, "volume": 1, "vwap": 40.25}
{"close": 54.35, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 54.35, "low": 54.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.35, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722200, "volume": 2, "vwap": 54.35}
{"close": 18.6, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722200, "volume": 2, "vwap": 18.6}
{"close": 32.33, "date": "2024-01-31", "datetime": "2024-01-31T17:30:00Z", "expiration_date": "2026-12-18", "high": 32.33, "low": 32.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.33, "option_symbol": "UBER261218C00042500", "option_type": "call", "strike_price": 42.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706722200, "volume": 80, "vwap": 32.33}
{"close": 1.05, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 1.05, "low": 1.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.0, "option_symbol": "AAL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706722500, "volume": 2, "vwap": 1.025}
{"close": 43.35, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 43.36, "low": 43.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.36, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706722500, "volume": 10, "vwap": 43.358}
{"close": 34.8, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 34.8, "low": 34.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.8, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706722500, "volume": 1, "vwap": 34.8}
{"close": 16.4, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 16.4, "low": 16.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.4, "option_symbol": "AAPL260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706722500, "volume": 1, "vwap": 16.4}
{"close": 32.31, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.31, "low": 32.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.31, "option_symbol": "AAPL260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706722500, "volume": 1, "vwap": 32.31}
{"close": 31.55, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706722500, "volume": 23, "vwap": 31.78913}
{"close": 22.85, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 22.85, "low": 22.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.85, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706722500, "volume": 1, "vwap": 22.85}
{"close": 16.0, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "GOOGL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722500, "volume": 1, "vwap": 16.0}
{"close": 35.7, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 35.7, "low": 35.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.7, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722500, "volume": 2, "vwap": 35.7}
{"close": 6.5, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "GOOGL261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722500, "volume": 1, "vwap": 6.5}
{"close": 9.3, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722500, "volume": 50, "vwap": 9.3}
{"close": 10.58, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 10.58, "low": 10.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.58, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706722500, "volume": 3, "vwap": 10.58}
{"close": 79.61, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 79.61, "low": 79.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.16, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706722500, "volume": 4, "vwap": 79.385}
{"close": 71.91, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 71.91, "low": 71.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.84, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706722500, "volume": 4, "vwap": 71.875}
{"close": 30.9, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 30.9, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706722500, "volume": 10, "vwap": 30.9}
{"close": 125.83, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 126.05, "low": 125.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.05, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706722500, "volume": 6, "vwap": 125.94}
{"close": 107.68, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 107.85, "low": 107.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.85, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706722500, "volume": 6, "vwap": 107.765}
{"close": 86.5, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722500, "volume": 1, "vwap": 86.5}
{"close": 79.35, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 79.35, "low": 79.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.35, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722500, "volume": 1, "vwap": 79.35}
{"close": 32.55, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "MSFT261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722500, "volume": 1, "vwap": 32.55}
{"close": 52.55, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 52.55, "low": 52.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.55, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722500, "volume": 1, "vwap": 52.55}
{"close": 33.01, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 33.01, "low": 33.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.01, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706722500, "volume": 10, "vwap": 33.01}
{"close": 35.31, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 35.31, "low": 35.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.31, "option_symbol": "NVDA260618P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706722500, "volume": 10, "vwap": 35.31}
{"close": 105.01, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 105.01, "low": 105.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.01, "option_symbol": "NVDA260618P00570000", "option_type": "put", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706722500, "volume": 1, "vwap": 105.01}
{"close": 130.05, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 130.05, "low": 130.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.05, "option_symbol": "NVDA260618P00620000", "option_type": "put", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706722500, "volume": 1, "vwap": 130.05}
{"close": 469.15, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 469.35, "low": 468.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 468.95, "option_symbol": "NVDA260618P01080000", "option_type": "put", "strike_price": 1080.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706722500, "volume": 3, "vwap": 469.15}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "SPY261218P00415000", "option_type": "put", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706722500, "volume": 1, "vwap": 22.0}
{"close": 62.35, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 62.35, "low": 62.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.35, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722500, "volume": 8, "vwap": 62.35}
{"close": 32.9, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 32.9, "low": 32.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.9, "option_symbol": "TSLA260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722500, "volume": 2, "vwap": 32.9}
{"close": 23.05, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 23.05, "low": 23.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.05, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722500, "volume": 2, "vwap": 23.05}
{"close": 11.3, "date": "2024-01-31", "datetime": "2024-01-31T17:35:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722500, "volume": 2, "vwap": 11.3}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706722800, "volume": 1, "vwap": 2.45}
{"close": 38.02, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 38.02, "low": 38.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.02, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706722800, "volume": 2, "vwap": 38.02}
{"close": 22.77, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 22.77, "low": 22.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.77, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706722800, "volume": 2, "vwap": 22.77}
{"close": 9.2, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 9.2, "low": 9.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.2, "option_symbol": "AAPL260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706722800, "volume": 1, "vwap": 9.2}
{"close": 11.58, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 11.58, "low": 11.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.58, "option_symbol": "AAPL260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706722800, "volume": 1, "vwap": 11.58}
{"close": 34.0, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 34.0, "low": 34.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.0, "option_symbol": "BA261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706722800, "volume": 1, "vwap": 34.0}
{"close": 9.55, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 9.55, "low": 9.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.55, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722800, "volume": 3, "vwap": 9.55}
{"close": 7.55, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 7.55, "low": 7.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.55, "option_symbol": "GOOGL261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706722800, "volume": 1, "vwap": 7.55}
{"close": 11.83, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 11.94, "low": 11.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.94, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706722800, "volume": 20, "vwap": 11.885}
{"close": 16.0, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706722800, "volume": 2, "vwap": 16.0}
{"close": 145.8, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 145.8, "low": 145.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.8, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722800, "volume": 1, "vwap": 145.8}
{"close": 126.09, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 126.09, "low": 126.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.09, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722800, "volume": 3, "vwap": 126.09}
{"close": 107.9, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 107.9, "low": 107.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.9, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706722800, "volume": 3, "vwap": 107.9}
{"close": 26.05, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.05, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706722800, "volume": 10, "vwap": 26.05}
{"close": 28.15, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 28.15, "low": 28.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.15, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706722800, "volume": 10, "vwap": 28.15}
{"close": 195.3, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 195.3, "low": 191.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.95, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706722800, "volume": 2, "vwap": 193.625}
{"close": 62.15, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 62.15, "low": 62.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.15, "option_symbol": "SPY261218P00535000", "option_type": "put", "strike_price": 535.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706722800, "volume": 5, "vwap": 62.15}
{"close": 58.8, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 58.8, "low": 58.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722800, "volume": 2, "vwap": 58.8}
{"close": 48.5, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 48.5, "low": 48.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.5, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722800, "volume": 6, "vwap": 48.5}
{"close": 42.65, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 42.65, "low": 42.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.65, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722800, "volume": 2, "vwap": 42.65}
{"close": 27.71, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-06-18", "high": 27.71, "low": 27.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.71, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706722800, "volume": 22, "vwap": 27.71}
{"close": 6.45, "date": "2024-01-31", "datetime": "2024-01-31T17:40:00Z", "expiration_date": "2026-12-18", "high": 6.45, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "XLF261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706722800, "volume": 1, "vwap": 6.45}
{"close": 35.02, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-06-18", "high": 35.02, "low": 35.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.02, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706723100, "volume": 2, "vwap": 35.02}
{"close": 2.87, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-06-18", "high": 2.87, "low": 2.87, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.87, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706723100, "volume": 2, "vwap": 2.87}
{"close": 33.04, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 33.04, "low": 33.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.04, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706723100, "volume": 1, "vwap": 33.04}
{"close": 3.1, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723100, "volume": 2, "vwap": 3.125}
{"close": 12.25, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.15, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723100, "volume": 42, "vwap": 12.177381}
{"close": 74.2, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 74.2, "low": 74.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.2, "option_symbol": "MSFT261218C00425000", "option_type": "call", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723100, "volume": 1, "vwap": 74.2}
{"close": 31.13, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 31.13, "low": 31.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.13, "option_symbol": "MSFT261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723100, "volume": 1, "vwap": 31.13}
{"close": 32.17, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 32.8, "low": 32.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.8, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706723100, "volume": 11, "vwap": 32.742727}
{"close": 34.29, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 34.29, "low": 34.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.29, "option_symbol": "MSFT261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723100, "volume": 1, "vwap": 34.29}
{"close": 141.0, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 141.0, "low": 141.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.0, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706723100, "volume": 4, "vwap": 141.0}
{"close": 7.25, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 7.25, "low": 7.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.25, "option_symbol": "NFLX261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706723100, "volume": 1, "vwap": 7.25}
{"close": 202.95, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 202.95, "low": 202.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.95, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706723100, "volume": 5, "vwap": 202.95}
{"close": 192.2, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-12-18", "high": 192.2, "low": 192.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 192.2, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706723100, "volume": 1, "vwap": 192.2}
{"close": 35.5, "date": "2024-01-31", "datetime": "2024-01-31T17:45:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706723100, "volume": 2, "vwap": 35.5}
{"close": 8.0, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "AAPL260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706723400, "volume": 1, "vwap": 8.0}
{"close": 3.1, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706723400, "volume": 1, "vwap": 3.1}
{"close": 1.88, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 1.89, "low": 1.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.89, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706723400, "volume": 2, "vwap": 1.885}
{"close": 11.8, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 11.8, "low": 11.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.8, "option_symbol": "C261218P00062500", "option_type": "put", "strike_price": 62.5, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706723400, "volume": 8, "vwap": 11.8}
{"close": 9.83, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 9.86, "low": 9.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.86, "option_symbol": "GM260618C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 2, "underlying_symbol": "GM", "unix_timestamp": 1706723400, "volume": 6, "vwap": 9.845}
{"close": 44.0, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723400, "volume": 1, "vwap": 44.0}
{"close": 35.5, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 35.65, "low": 35.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723400, "volume": 30, "vwap": 35.5}
{"close": 2.35, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 2.35, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723400, "volume": 20, "vwap": 2.35}
{"close": 12.5, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723400, "volume": 41, "vwap": 12.280488}
{"close": 14.0, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 14.0, "low": 14.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.0, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723400, "volume": 10, "vwap": 14.0}
{"close": 30.15, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 30.15, "low": 30.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.15, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723400, "volume": 2, "vwap": 30.15}
{"close": 5.02, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 5.02, "low": 5.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.02, "option_symbol": "INTC261218P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706723400, "volume": 1, "vwap": 5.02}
{"close": 153.5, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 153.5, "low": 153.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.5, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706723400, "volume": 2, "vwap": 153.5}
{"close": 80.7, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 80.7, "low": 80.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.7, "option_symbol": "META260618C00445000", "option_type": "call", "strike_price": 445.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706723400, "volume": 1, "vwap": 80.7}
{"close": 48.14, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 48.14, "low": 48.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.14, "option_symbol": "MSFT260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723400, "volume": 1, "vwap": 48.14}
{"close": 37.88, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 37.88, "low": 37.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.88, "option_symbol": "MSFT260618C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706723400, "volume": 3, "vwap": 37.88}
{"close": 126.07, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 126.07, "low": 126.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 126.07, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723400, "volume": 12, "vwap": 126.07}
{"close": 123.0, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.0, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723400, "volume": 12, "vwap": 123.0}
{"close": 45.64, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 45.64, "low": 45.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.64, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723400, "volume": 1, "vwap": 45.64}
{"close": 16.24, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 16.24, "low": 16.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.24, "option_symbol": "MSFT261218P00285000", "option_type": "put", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723400, "volume": 1, "vwap": 16.24}
{"close": 32.8, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 32.85, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.85, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706723400, "volume": 23, "vwap": 32.843478}
{"close": 6.71, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 6.71, "low": 6.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.71, "option_symbol": "NKE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706723400, "volume": 10, "vwap": 6.71}
{"close": 165.21, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-12-18", "high": 165.21, "low": 165.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.21, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706723400, "volume": 1, "vwap": 165.21}
{"close": 64.98, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 64.98, "low": 64.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.98, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706723400, "volume": 2, "vwap": 64.98}
{"close": 51.68, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 52.0, "low": 51.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.0, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706723400, "volume": 4, "vwap": 51.84}
{"close": 36.9, "date": "2024-01-31", "datetime": "2024-01-31T17:50:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.9, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706723400, "volume": 20, "vwap": 36.9}
{"close": 5.4, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "AAL260618C00012000", "option_type": "call", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706723700, "volume": 1, "vwap": 5.4}
{"close": 2.5, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706723700, "volume": 1, "vwap": 2.5}
{"close": 3.1, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-06-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706723700, "volume": 1, "vwap": 3.1}
{"close": 5.55, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706723700, "volume": 2, "vwap": 5.55}
{"close": 6.03, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 6.03, "low": 6.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.03, "option_symbol": "CLF261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706723700, "volume": 1, "vwap": 6.03}
{"close": 35.65, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 35.65, "low": 35.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723700, "volume": 21, "vwap": 35.616667}
{"close": 3.15, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 3.15, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.15, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706723700, "volume": 2, "vwap": 3.15}
{"close": 8.5, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 8.5, "low": 8.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "INTC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706723700, "volume": 1, "vwap": 8.5}
{"close": 19.05, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 19.47, "low": 19.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.47, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706723700, "volume": 4, "vwap": 19.315}
{"close": 84.53, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 84.53, "low": 84.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.53, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723700, "volume": 1, "vwap": 84.53}
{"close": 78.98, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 78.98, "low": 78.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.98, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706723700, "volume": 1, "vwap": 78.98}
{"close": 23.0, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 23.18, "low": 23.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.18, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706723700, "volume": 2, "vwap": 23.09}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706723700, "volume": 1, "vwap": 15.0}
{"close": 20.81, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 20.81, "low": 20.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.81, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706723700, "volume": 2, "vwap": 20.81}
{"close": 40.57, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-12-18", "high": 40.57, "low": 40.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.57, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706723700, "volume": 1, "vwap": 40.57}
{"close": 48.58, "date": "2024-01-31", "datetime": "2024-01-31T17:55:00Z", "expiration_date": "2026-06-18", "high": 48.58, "low": 48.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.58, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706723700, "volume": 2, "vwap": 48.58}
{"close": 38.7, "date": "2024-01-31", "datetime": "2024-01-31T18:00:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.7, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706724000, "volume": 2, "vwap": 38.7}
{"close": 3.65, "date": "2024-01-31", "datetime": "2024-01-31T18:00:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706724000, "volume": 1, "vwap": 3.65}
{"close": 59.56, "date": "2024-01-31", "datetime": "2024-01-31T18:00:00Z", "expiration_date": "2026-12-18", "high": 59.56, "low": 59.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.56, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724000, "volume": 1, "vwap": 59.56}
{"close": 12.2, "date": "2024-01-31", "datetime": "2024-01-31T18:00:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724000, "volume": 2, "vwap": 12.2}
{"close": 3.55, "date": "2024-01-31", "datetime": "2024-01-31T18:00:00Z", "expiration_date": "2026-06-18", "high": 3.75, "low": 3.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "MSFT260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 5, "underlying_symbol": "MSFT", "unix_timestamp": 1706724000, "volume": 5, "vwap": 3.64}
{"close": 32.6, "date": "2024-01-31", "datetime": "2024-01-31T18:00:00Z", "expiration_date": "2026-12-18", "high": 32.6, "low": 32.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706724000, "volume": 4, "vwap": 32.6}
{"close": 2.23, "date": "2024-01-31", "datetime": "2024-01-31T18:00:00Z", "expiration_date": "2026-06-18", "high": 2.23, "low": 2.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.23, "option_symbol": "TSLA260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724000, "volume": 2, "vwap": 2.23}
{"close": 104.12, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 104.12, "low": 104.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.12, "option_symbol": "AAPL260618C00090000", "option_type": "call", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706724300, "volume": 1, "vwap": 104.12}
{"close": 14.85, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 14.85, "low": 14.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.85, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706724300, "volume": 1, "vwap": 14.85}
{"close": 0.71, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-12-18", "high": 0.71, "low": 0.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.71, "option_symbol": "BAC261218P00018000", "option_type": "put", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706724300, "volume": 1, "vwap": 0.71}
{"close": 2.01, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724300, "volume": 6, "vwap": 2.023333}
{"close": 10.63, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-12-18", "high": 10.63, "low": 10.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.63, "option_symbol": "GOOGL261218P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724300, "volume": 2, "vwap": 10.63}
{"close": 12.2, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724300, "volume": 1, "vwap": 12.2}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706724300, "volume": 10, "vwap": 0.139}
{"close": 26.25, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-12-18", "high": 26.25, "low": 26.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.25, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706724300, "volume": 5, "vwap": 26.25}
{"close": 487.2, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 487.2, "low": 487.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 487.05, "option_symbol": "NVDA260618P01100000", "option_type": "put", "strike_price": 1100.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706724300, "volume": 2, "vwap": 487.125}
{"close": 78.45, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-12-18", "high": 78.45, "low": 78.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.45, "option_symbol": "SPOT261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706724300, "volume": 1, "vwap": 78.45}
{"close": 91.95, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 91.95, "low": 91.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.8, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 12, "underlying_symbol": "TSLA", "unix_timestamp": 1706724300, "volume": 28, "vwap": 91.9}
{"close": 81.0, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 81.0, "low": 81.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706724300, "volume": 24, "vwap": 81.0}
{"close": 35.35, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 35.35, "low": 35.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.35, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724300, "volume": 2, "vwap": 35.35}
{"close": 31.3, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724300, "volume": 2, "vwap": 31.3}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724300, "volume": 2, "vwap": 22.0}
{"close": 39.53, "date": "2024-01-31", "datetime": "2024-01-31T18:05:00Z", "expiration_date": "2026-06-18", "high": 39.53, "low": 39.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.53, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724300, "volume": 4, "vwap": 39.53}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706724600, "volume": 1, "vwap": 2.45}
{"close": 14.9, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 14.9, "low": 14.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.85, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706724600, "volume": 6, "vwap": 14.866667}
{"close": 27.7, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.7, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706724600, "volume": 1, "vwap": 27.7}
{"close": 13.15, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 13.15, "low": 13.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.15, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706724600, "volume": 1, "vwap": 13.15}
{"close": 5.55, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 5.55, "low": 5.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.55, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706724600, "volume": 250, "vwap": 5.55}
{"close": 5.7, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706724600, "volume": 1, "vwap": 5.7}
{"close": 3.46, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 3.46, "low": 3.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.46, "option_symbol": "CCL261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706724600, "volume": 1, "vwap": 3.46}
{"close": 14.97, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 14.97, "low": 14.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.97, "option_symbol": "CZR261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1706724600, "volume": 1, "vwap": 14.97}
{"close": 30.9, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 30.9, "low": 30.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.9, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724600, "volume": 2, "vwap": 30.9}
{"close": 15.8, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 15.8, "low": 15.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.8, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724600, "volume": 200, "vwap": 15.8}
{"close": 236.58, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 236.58, "low": 236.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 236.58, "option_symbol": "META260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706724600, "volume": 1, "vwap": 236.58}
{"close": 0.12, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706724600, "volume": 20, "vwap": 0.134}
{"close": 89.4, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 89.4, "low": 89.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.4, "option_symbol": "MSFT260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706724600, "volume": 1, "vwap": 89.4}
{"close": 78.7, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 78.7, "low": 78.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.7, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706724600, "volume": 1, "vwap": 78.7}
{"close": 82.0, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706724600, "volume": 5, "vwap": 82.0}
{"close": 54.95, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 54.95, "low": 54.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.95, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706724600, "volume": 2, "vwap": 54.95}
{"close": 26.11, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 26.11, "low": 26.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.11, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706724600, "volume": 2, "vwap": 26.11}
{"close": 29.5, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706724600, "volume": 10, "vwap": 29.5}
{"close": 165.1, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 165.1, "low": 165.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706724600, "volume": 1, "vwap": 165.1}
{"close": 94.8, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 94.8, "low": 94.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.75, "option_symbol": "TSLA260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 16, "underlying_symbol": "TSLA", "unix_timestamp": 1706724600, "volume": 32, "vwap": 94.765625}
{"close": 88.8, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 88.8, "low": 88.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.75, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706724600, "volume": 24, "vwap": 88.754167}
{"close": 75.7, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 75.7, "low": 75.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.7, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724600, "volume": 6, "vwap": 75.7}
{"close": 68.85, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 68.85, "low": 68.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.85, "option_symbol": "TSLA260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706724600, "volume": 6, "vwap": 68.816667}
{"close": 39.96, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 39.96, "low": 39.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.96, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724600, "volume": 2, "vwap": 39.96}
{"close": 37.63, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 37.63, "low": 37.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.63, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724600, "volume": 2, "vwap": 37.63}
{"close": 35.5, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724600, "volume": 10, "vwap": 35.5}
{"close": 29.45, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-06-18", "high": 29.45, "low": 29.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.45, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724600, "volume": 2, "vwap": 29.45}
{"close": 10.05, "date": "2024-01-31", "datetime": "2024-01-31T18:10:00Z", "expiration_date": "2026-12-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "VSCO261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "VSCO", "unix_timestamp": 1706724600, "volume": 4, "vwap": 10.05}
{"close": 2.44, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706724900, "volume": 10, "vwap": 2.445}
{"close": 0.35, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 0.35, "low": 0.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.35, "option_symbol": "AAPL260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706724900, "volume": 1, "vwap": 0.35}
{"close": 7.2, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706724900, "volume": 1, "vwap": 7.2}
{"close": 5.7, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706724900, "volume": 1, "vwap": 5.7}
{"close": 22.05, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-12-18", "high": 22.05, "low": 22.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.05, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724900, "volume": 1, "vwap": 22.05}
{"close": 10.35, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706724900, "volume": 1, "vwap": 10.35}
{"close": 13.18, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-12-18", "high": 13.18, "low": 13.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.18, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706724900, "volume": 1, "vwap": 13.18}
{"close": 4.3, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706724900, "volume": 1, "vwap": 4.3}
{"close": 125.17, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 125.17, "low": 125.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.17, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706724900, "volume": 1, "vwap": 125.17}
{"close": 102.64, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 102.64, "low": 102.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.64, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706724900, "volume": 1, "vwap": 102.64}
{"close": 0.11, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 0.11, "low": 0.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.1, "option_symbol": "META260618P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706724900, "volume": 5, "vwap": 0.108}
{"close": 47.8, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 47.8, "low": 47.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.8, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706724900, "volume": 1, "vwap": 47.8}
{"close": 75.67, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-12-18", "high": 75.67, "low": 75.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.67, "option_symbol": "SPOT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706724900, "volume": 1, "vwap": 75.67}
{"close": 106.9, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-12-18", "high": 107.14, "low": 106.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.14, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706724900, "volume": 4, "vwap": 107.0125}
{"close": 62.79, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 62.79, "low": 62.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.79, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724900, "volume": 2, "vwap": 62.79}
{"close": 45.4, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 45.4, "low": 45.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.4, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724900, "volume": 2, "vwap": 45.4}
{"close": 31.3, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724900, "volume": 6, "vwap": 31.3}
{"close": 18.85, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 18.85, "low": 18.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.85, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724900, "volume": 2, "vwap": 18.85}
{"close": 11.5, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724900, "volume": 6, "vwap": 11.5}
{"close": 74.8, "date": "2024-01-31", "datetime": "2024-01-31T18:15:00Z", "expiration_date": "2026-06-18", "high": 74.8, "low": 74.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.8, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706724900, "volume": 8, "vwap": 74.8}
{"close": 2.42, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 2.43, "low": 2.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.43, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706725200, "volume": 10, "vwap": 2.425}
{"close": 2.5, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.52, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706725200, "volume": 4, "vwap": 2.5075}
{"close": 53.0, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "BA261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706725200, "volume": 1, "vwap": 53.0}
{"close": 6.05, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706725200, "volume": 1, "vwap": 6.05}
{"close": 16.25, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 16.25, "low": 16.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.25, "option_symbol": "GOOGL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725200, "volume": 1, "vwap": 16.25}
{"close": 26.8, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 26.8, "low": 26.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.8, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725200, "volume": 1, "vwap": 26.8}
{"close": 3.42, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 3.42, "low": 3.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.42, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725200, "volume": 50, "vwap": 3.42}
{"close": 7.95, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 7.95, "low": 7.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.95, "option_symbol": "GOOGL261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725200, "volume": 1, "vwap": 7.95}
{"close": 29.7, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 29.7, "low": 29.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.7, "option_symbol": "GOOGL261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725200, "volume": 1, "vwap": 29.7}
{"close": 186.26, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 186.26, "low": 186.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.26, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706725200, "volume": 1, "vwap": 186.26}
{"close": 179.72, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 179.72, "low": 179.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 179.72, "option_symbol": "META260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706725200, "volume": 1, "vwap": 179.72}
{"close": 16.9, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 17.0, "low": 16.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "MSFT260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1706725200, "volume": 8, "vwap": 16.94375}
{"close": 3.7, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1706725200, "volume": 24, "vwap": 3.65}
{"close": 5.7, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "MSFT261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706725200, "volume": 1, "vwap": 5.7}
{"close": 85.0, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 85.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "NFLX261218C00800000", "option_type": "call", "strike_price": 800.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706725200, "volume": 1, "vwap": 85.0}
{"close": 497.0, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 497.0, "low": 496.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 496.65, "option_symbol": "NVDA260618P01110000", "option_type": "put", "strike_price": 1110.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706725200, "volume": 2, "vwap": 496.825}
{"close": 506.5, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 506.5, "low": 506.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 506.0, "option_symbol": "NVDA260618P01120000", "option_type": "put", "strike_price": 1120.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706725200, "volume": 2, "vwap": 506.25}
{"close": 525.6, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 525.6, "low": 525.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 525.15, "option_symbol": "NVDA260618P01140000", "option_type": "put", "strike_price": 1140.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706725200, "volume": 2, "vwap": 525.375}
{"close": 76.0, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "SPOT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706725200, "volume": 1, "vwap": 76.0}
{"close": 62.35, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 62.35, "low": 62.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.35, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725200, "volume": 2, "vwap": 62.35}
{"close": 31.25, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 31.29, "low": 31.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.25, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706725200, "volume": 18, "vwap": 31.263333}
{"close": 23.25, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 23.25, "low": 23.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.25, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725200, "volume": 10, "vwap": 23.25}
{"close": 21.85, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-06-18", "high": 21.85, "low": 21.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.85, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706725200, "volume": 20, "vwap": 21.85}
{"close": 49.52, "date": "2024-01-31", "datetime": "2024-01-31T18:20:00Z", "expiration_date": "2026-12-18", "high": 49.52, "low": 49.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.52, "option_symbol": "XLK261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706725200, "volume": 1, "vwap": 49.52}
{"close": 1.6, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 1.6, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706725500, "volume": 26, "vwap": 1.598077}
{"close": 2.25, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 2.25, "low": 2.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.25, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706725500, "volume": 1, "vwap": 2.25}
{"close": 37.5, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 36.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.55, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706725500, "volume": 20, "vwap": 37.025}
{"close": 34.96, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 34.96, "low": 34.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.96, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706725500, "volume": 2, "vwap": 34.96}
{"close": 32.37, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 33.1, "low": 32.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.41, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706725500, "volume": 20, "vwap": 32.682}
{"close": 29.81, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 29.81, "low": 29.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.81, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706725500, "volume": 2, "vwap": 29.81}
{"close": 2.52, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.52, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.51, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 5, "underlying_symbol": "AAPL", "unix_timestamp": 1706725500, "volume": 5, "vwap": 2.51}
{"close": 3.9, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706725500, "volume": 30, "vwap": 3.9}
{"close": 2.26, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.3, "low": 2.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706725500, "volume": 2, "vwap": 2.28}
{"close": 2.7, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706725500, "volume": 350, "vwap": 2.7}
{"close": 6.45, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 6.45, "low": 6.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.45, "option_symbol": "AMZN260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706725500, "volume": 1, "vwap": 6.45}
{"close": 120.0, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "BA261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706725500, "volume": 1, "vwap": 120.0}
{"close": 35.55, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 35.55, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "BA261218C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706725500, "volume": 10, "vwap": 35.55}
{"close": 26.45, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 26.45, "low": 26.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.45, "option_symbol": "BA261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706725500, "volume": 10, "vwap": 26.45}
{"close": 4.5, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "C261218P00045000", "option_type": "put", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706725500, "volume": 3, "vwap": 4.5}
{"close": 4.05, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 4.05, "low": 4.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.05, "option_symbol": "GDX261218P00028000", "option_type": "put", "strike_price": 28.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706725500, "volume": 3, "vwap": 4.05}
{"close": 50.0, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 50.0, "low": 50.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.0, "option_symbol": "GOOGL261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725500, "volume": 1, "vwap": 50.0}
{"close": 5.45, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 5.45, "low": 5.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.45, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725500, "volume": 10, "vwap": 5.45}
{"close": 47.65, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 47.65, "low": 47.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.65, "option_symbol": "IWM261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706725500, "volume": 11, "vwap": 47.65}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706725500, "volume": 5, "vwap": 0.148}
{"close": 115.0, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 115.0, "low": 115.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 115.0, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706725500, "volume": 1, "vwap": 115.0}
{"close": 108.97, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 108.97, "low": 108.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.97, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706725500, "volume": 1, "vwap": 108.97}
{"close": 3.7, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706725500, "volume": 11, "vwap": 3.654545}
{"close": 5.75, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 5.75, "low": 5.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.75, "option_symbol": "MSFT261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706725500, "volume": 1, "vwap": 5.75}
{"close": 11.75, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 11.75, "low": 11.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706725500, "volume": 3, "vwap": 11.7}
{"close": 32.55, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706725500, "volume": 10, "vwap": 32.55}
{"close": 80.51, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 80.51, "low": 80.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.51, "option_symbol": "SPOT261218C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706725500, "volume": 1, "vwap": 80.51}
{"close": 74.0, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-12-18", "high": 74.0, "low": 74.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.0, "option_symbol": "SPOT261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "SPOT", "unix_timestamp": 1706725500, "volume": 1, "vwap": 74.0}
{"close": 51.59, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 51.63, "low": 51.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.63, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706725500, "volume": 4, "vwap": 51.61}
{"close": 17.75, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 17.75, "low": 17.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.75, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706725500, "volume": 564, "vwap": 17.75}
{"close": 11.4, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 11.4, "low": 11.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.4, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725500, "volume": 2, "vwap": 11.4}
{"close": 44.55, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 44.55, "low": 44.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.55, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725500, "volume": 2, "vwap": 44.55}
{"close": 26.02, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 26.02, "low": 26.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.02, "option_symbol": "XLK260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706725500, "volume": 1, "vwap": 26.02}
{"close": 17.77, "date": "2024-01-31", "datetime": "2024-01-31T18:25:00Z", "expiration_date": "2026-06-18", "high": 17.77, "low": 17.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.77, "option_symbol": "XLK260618P00194000", "option_type": "put", "strike_price": 194.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706725500, "volume": 1, "vwap": 17.77}
{"close": 2.2, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "AAL261218P00012000", "option_type": "put", "strike_price": 12.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706725800, "volume": 21, "vwap": 2.247619}
{"close": 27.75, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.75, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706725800, "volume": 4, "vwap": 27.75}
{"close": 11.95, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 11.95, "low": 11.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.95, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706725800, "volume": 3, "vwap": 11.95}
{"close": 10.35, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "AAPL260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706725800, "volume": 3, "vwap": 10.35}
{"close": 3.9, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 3.9, "low": 3.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.9, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706725800, "volume": 10, "vwap": 3.9}
{"close": 29.81, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 29.81, "low": 29.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.81, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706725800, "volume": 1, "vwap": 29.81}
{"close": 2.22, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.22, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706725800, "volume": 1, "vwap": 2.22}
{"close": 15.6, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 15.61, "low": 15.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.61, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "BA", "unix_timestamp": 1706725800, "volume": 4, "vwap": 15.605}
{"close": 41.9, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 41.9, "low": 41.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.9, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725800, "volume": 15, "vwap": 41.9}
{"close": 21.15, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 21.15, "low": 21.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.15, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725800, "volume": 1, "vwap": 21.15}
{"close": 3.4, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725800, "volume": 10, "vwap": 3.4}
{"close": 19.9, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 19.9, "low": 19.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.9, "option_symbol": "GOOGL261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725800, "volume": 1, "vwap": 19.9}
{"close": 24.0, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706725800, "volume": 5, "vwap": 24.0}
{"close": 0.12, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 19, "underlying_symbol": "META", "unix_timestamp": 1706725800, "volume": 50, "vwap": 0.1368}
{"close": 120.0, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 120.0, "low": 120.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.0, "option_symbol": "MSFT261218C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706725800, "volume": 1, "vwap": 120.0}
{"close": 85.05, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 85.05, "low": 84.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.93, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1706725800, "volume": 30, "vwap": 84.962667}
{"close": 58.62, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 58.62, "low": 58.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.62, "option_symbol": "MSFT261218C00465000", "option_type": "call", "strike_price": 465.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706725800, "volume": 1, "vwap": 58.62}
{"close": 11.65, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.65, "low": 11.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.65, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706725800, "volume": 1, "vwap": 11.65}
{"close": 220.0, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 220.0, "low": 220.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 220.0, "option_symbol": "NVDA261218C00560000", "option_type": "call", "strike_price": 560.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706725800, "volume": 1, "vwap": 220.0}
{"close": 206.82, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 206.82, "low": 206.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.82, "option_symbol": "NVDA261218C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706725800, "volume": 2, "vwap": 206.82}
{"close": 202.62, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 202.62, "low": 202.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 202.62, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706725800, "volume": 2, "vwap": 202.62}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706725800, "volume": 1, "vwap": 11.0}
{"close": 63.35, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-12-18", "high": 63.35, "low": 62.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.99, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706725800, "volume": 5, "vwap": 63.038}
{"close": 73.85, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 73.85, "low": 73.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.85, "option_symbol": "TSLA260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725800, "volume": 30, "vwap": 73.85}
{"close": 48.7, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 48.7, "low": 48.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725800, "volume": 2, "vwap": 48.7}
{"close": 31.45, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725800, "volume": 2, "vwap": 31.45}
{"close": 21.0, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725800, "volume": 2, "vwap": 21.0}
{"close": 9.85, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725800, "volume": 2, "vwap": 9.85}
{"close": 39.1, "date": "2024-01-31", "datetime": "2024-01-31T18:30:00Z", "expiration_date": "2026-06-18", "high": 39.1, "low": 39.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.1, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706725800, "volume": 2, "vwap": 39.1}
{"close": 0.89, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 0.89, "low": 0.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.89, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706726100, "volume": 1, "vwap": 0.89}
{"close": 1.56, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-12-18", "high": 1.56, "low": 1.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.56, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706726100, "volume": 10, "vwap": 1.56}
{"close": 27.7, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 27.7, "low": 27.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.7, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706726100, "volume": 5, "vwap": 27.7}
{"close": 32.21, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 32.21, "low": 32.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.21, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706726100, "volume": 1, "vwap": 32.21}
{"close": 52.07, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 52.07, "low": 52.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.07, "option_symbol": "BA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706726100, "volume": 1, "vwap": 52.07}
{"close": 5.01, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.01, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "CVX261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "CVX", "unix_timestamp": 1706726100, "volume": 2, "vwap": 4.855}
{"close": 5.18, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-12-18", "high": 5.18, "low": 5.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.18, "option_symbol": "GDX261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706726100, "volume": 2, "vwap": 5.18}
{"close": 7.15, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "GM261218P00040000", "option_type": "put", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706726100, "volume": 6, "vwap": 7.15}
{"close": 21.86, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-12-18", "high": 21.86, "low": 21.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.86, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706726100, "volume": 1, "vwap": 21.86}
{"close": 9.86, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-12-18", "high": 9.86, "low": 9.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.86, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706726100, "volume": 1, "vwap": 9.86}
{"close": 13.25, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-12-18", "high": 13.25, "low": 13.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.25, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706726100, "volume": 1, "vwap": 13.25}
{"close": 0.12, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1706726100, "volume": 20, "vwap": 0.143}
{"close": 25.15, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 25.15, "low": 25.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.15, "option_symbol": "META260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706726100, "volume": 1, "vwap": 25.15}
{"close": 208.7, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 208.7, "low": 208.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 208.7, "option_symbol": "NVDA260618C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706726100, "volume": 1, "vwap": 208.7}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "NVDA261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706726100, "volume": 2, "vwap": 11.0}
{"close": 90.0, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 90.0, "low": 90.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.0, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726100, "volume": 2, "vwap": 90.0}
{"close": 60.8, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 60.8, "low": 60.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.8, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726100, "volume": 2, "vwap": 60.8}
{"close": 31.54, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 31.54, "low": 31.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.54, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726100, "volume": 4, "vwap": 31.54}
{"close": 135.72, "date": "2024-01-31", "datetime": "2024-01-31T18:35:00Z", "expiration_date": "2026-06-18", "high": 135.72, "low": 135.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 135.72, "option_symbol": "TSLA260618P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726100, "volume": 22, "vwap": 135.72}
{"close": 0.89, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 0.9, "low": 0.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.85, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 5, "underlying_symbol": "AAL", "unix_timestamp": 1706726400, "volume": 5, "vwap": 0.868}
{"close": 1.33, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 1.35, "low": 1.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.35, "option_symbol": "AAL260618P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706726400, "volume": 2, "vwap": 1.34}
{"close": 1.48, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 1.48, "low": 1.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.48, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706726400, "volume": 3, "vwap": 1.48}
{"close": 37.5, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706726400, "volume": 1, "vwap": 37.5}
{"close": 4.5, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "AAPL260618C00285000", "option_type": "call", "strike_price": 285.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706726400, "volume": 2, "vwap": 4.5}
{"close": 72.7, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 72.7, "low": 72.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.7, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706726400, "volume": 1, "vwap": 72.7}
{"close": 36.22, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 36.22, "low": 36.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.22, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706726400, "volume": 1, "vwap": 36.22}
{"close": 21.11, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 21.11, "low": 21.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.11, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706726400, "volume": 1, "vwap": 21.11}
{"close": 24.61, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 24.61, "low": 24.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.61, "option_symbol": "AMZN260618P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706726400, "volume": 1, "vwap": 24.61}
{"close": 15.51, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 15.51, "low": 15.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.51, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706726400, "volume": 1, "vwap": 15.51}
{"close": 27.28, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 27.28, "low": 27.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.28, "option_symbol": "DKNG260618C00015000", "option_type": "call", "strike_price": 15.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706726400, "volume": 2, "vwap": 27.28}
{"close": 21.5, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "GM261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GM", "unix_timestamp": 1706726400, "volume": 2, "vwap": 21.5}
{"close": 0.12, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706726400, "volume": 10, "vwap": 0.127}
{"close": 14.4, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 14.4, "low": 14.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.4, "option_symbol": "META260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706726400, "volume": 1, "vwap": 14.4}
{"close": 55.49, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 55.49, "low": 55.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.49, "option_symbol": "MSFT260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706726400, "volume": 2, "vwap": 55.49}
{"close": 97.0, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 97.0, "low": 97.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.0, "option_symbol": "MSFT261218C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706726400, "volume": 1, "vwap": 97.0}
{"close": 94.0, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.0, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706726400, "volume": 144, "vwap": 94.0}
{"close": 45.8, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 45.8, "low": 45.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.8, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706726400, "volume": 2, "vwap": 45.8}
{"close": 159.0, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 159.0, "low": 159.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.0, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706726400, "volume": 1, "vwap": 159.0}
{"close": 110.45, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 110.45, "low": 110.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.3, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706726400, "volume": 24, "vwap": 110.44375}
{"close": 87.37, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 87.37, "low": 87.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.3, "option_symbol": "SPY261218C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706726400, "volume": 2, "vwap": 87.335}
{"close": 78.13, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 78.13, "low": 78.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.13, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706726400, "volume": 6, "vwap": 78.13}
{"close": 40.56, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-12-18", "high": 40.56, "low": 40.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.56, "option_symbol": "SPY261218C00555000", "option_type": "call", "strike_price": 555.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706726400, "volume": 6, "vwap": 40.56}
{"close": 81.3, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 81.3, "low": 81.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.3, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726400, "volume": 2, "vwap": 81.3}
{"close": 45.95, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 45.95, "low": 45.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.95, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726400, "volume": 2, "vwap": 45.95}
{"close": 23.5, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 23.5, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "TSLA260618P00145000", "option_type": "put", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726400, "volume": 2, "vwap": 23.5}
{"close": 34.25, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726400, "volume": 14, "vwap": 34.25}
{"close": 18.01, "date": "2024-01-31", "datetime": "2024-01-31T18:40:00Z", "expiration_date": "2026-06-18", "high": 18.01, "low": 18.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.01, "option_symbol": "UBER260618C00067500", "option_type": "call", "strike_price": 67.5, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706726400, "volume": 1, "vwap": 18.01}
{"close": 0.4, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 0.43, "low": 0.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.43, "option_symbol": "AAL260618P00005000", "option_type": "put", "strike_price": 5.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706726700, "volume": 2, "vwap": 0.415}
{"close": 0.85, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 0.89, "low": 0.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.85, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706726700, "volume": 13, "vwap": 0.853077}
{"close": 1.48, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.52, "low": 1.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.48, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 3, "underlying_symbol": "AAL", "unix_timestamp": 1706726700, "volume": 13, "vwap": 1.483077}
{"close": 44.11, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 44.11, "low": 44.11, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.11, "option_symbol": "AMZN260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706726700, "volume": 5, "vwap": 44.11}
{"close": 32.2, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 32.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706726700, "volume": 2, "vwap": 32.2}
{"close": 2.79, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 2.79, "low": 2.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706726700, "volume": 1, "vwap": 2.79}
{"close": 59.95, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-05-15", "high": 59.95, "low": 59.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.95, "option_symbol": "COIN260515C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706726700, "volume": 1, "vwap": 59.95}
{"close": 56.75, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-05-15", "high": 56.75, "low": 56.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.75, "option_symbol": "COIN260515C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706726700, "volume": 1, "vwap": 56.75}
{"close": 10.4, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "COP261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706726700, "volume": 5, "vwap": 10.4}
{"close": 27.85, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 27.85, "low": 27.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.85, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706726700, "volume": 1, "vwap": 27.85}
{"close": 25.3, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 25.3, "low": 25.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.3, "option_symbol": "GOOGL261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706726700, "volume": 2, "vwap": 25.3}
{"close": 10.92, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.92, "low": 10.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.92, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706726700, "volume": 1, "vwap": 10.92}
{"close": 6.3, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 6.3, "low": 6.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706726700, "volume": 10, "vwap": 6.3}
{"close": 1.8, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 1.8, "low": 1.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.75, "option_symbol": "MET261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "MET", "unix_timestamp": 1706726700, "volume": 2, "vwap": 1.775}
{"close": 72.39, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 72.39, "low": 72.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.39, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706726700, "volume": 3, "vwap": 72.39}
{"close": 68.79, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 68.79, "low": 68.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.79, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706726700, "volume": 3, "vwap": 68.79}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706726700, "volume": 10, "vwap": 0.145}
{"close": 123.0, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 123.0, "low": 123.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.0, "option_symbol": "MSFT261218C00335000", "option_type": "call", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706726700, "volume": 1, "vwap": 123.0}
{"close": 10.3, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 10.3, "low": 10.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.3, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706726700, "volume": 2, "vwap": 10.3}
{"close": 32.6, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 32.6, "low": 32.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.6, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706726700, "volume": 4, "vwap": 32.6}
{"close": 75.28, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 75.28, "low": 75.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.28, "option_symbol": "NFLX261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706726700, "volume": 1, "vwap": 75.28}
{"close": 203.57, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 203.57, "low": 203.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 203.57, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706726700, "volume": 1, "vwap": 203.57}
{"close": 195.29, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 195.29, "low": 195.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 195.29, "option_symbol": "NVDA261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706726700, "volume": 1, "vwap": 195.29}
{"close": 62.9, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 62.9, "low": 62.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.9, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706726700, "volume": 1, "vwap": 62.9}
{"close": 45.85, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-06-18", "high": 45.85, "low": 45.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.85, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706726700, "volume": 2, "vwap": 45.85}
{"close": 13.49, "date": "2024-01-31", "datetime": "2024-01-31T18:45:00Z", "expiration_date": "2026-12-18", "high": 13.49, "low": 13.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.49, "option_symbol": "XLE261218C00084000", "option_type": "call", "strike_price": 84.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706726700, "volume": 3, "vwap": 13.49}
{"close": 1.09, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 1.09, "low": 1.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.09, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706727000, "volume": 1, "vwap": 1.09}
{"close": 0.89, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 0.89, "low": 0.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.89, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706727000, "volume": 11, "vwap": 0.89}
{"close": 2.98, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 2.98, "low": 2.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.98, "option_symbol": "AAPL260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706727000, "volume": 500, "vwap": 2.98}
{"close": 76.25, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 76.25, "low": 76.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.25, "option_symbol": "AMZN260618C00095000", "option_type": "call", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706727000, "volume": 1, "vwap": 76.25}
{"close": 24.21, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 24.21, "low": 24.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.21, "option_symbol": "AMZN260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706727000, "volume": 5, "vwap": 24.204}
{"close": 13.2, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 13.2, "low": 13.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.2, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706727000, "volume": 5, "vwap": 13.2}
{"close": 15.45, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706727000, "volume": 1, "vwap": 15.45}
{"close": 2.81, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 2.81, "low": 2.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.79, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 5, "underlying_symbol": "BAC", "unix_timestamp": 1706727000, "volume": 5, "vwap": 2.804}
{"close": 1.85, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.85, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706727000, "volume": 2, "vwap": 1.85}
{"close": 36.3, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 36.3, "low": 36.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.3, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727000, "volume": 1, "vwap": 36.3}
{"close": 27.2, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 27.41, "low": 27.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.41, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727000, "volume": 2, "vwap": 27.305}
{"close": 11.95, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 11.95, "low": 11.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.9, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727000, "volume": 60, "vwap": 11.916667}
{"close": 15.47, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 15.47, "low": 15.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.47, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727000, "volume": 1, "vwap": 15.47}
{"close": 32.37, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 32.37, "low": 32.37, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.37, "option_symbol": "GOOGL261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727000, "volume": 1, "vwap": 32.37}
{"close": 10.85, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 10.89, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.89, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 3, "underlying_symbol": "INTC", "unix_timestamp": 1706727000, "volume": 3, "vwap": 10.813333}
{"close": 6.9, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "IWM261218P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706727000, "volume": 3, "vwap": 6.9}
{"close": 15.75, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 15.78, "low": 15.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.78, "option_symbol": "IWM261218P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706727000, "volume": 6, "vwap": 15.755}
{"close": 0.13, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 15, "underlying_symbol": "META", "unix_timestamp": 1706727000, "volume": 40, "vwap": 0.1365}
{"close": 76.0, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727000, "volume": 1, "vwap": 76.0}
{"close": 52.73, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 52.77, "low": 52.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.77, "option_symbol": "MSFT261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706727000, "volume": 2, "vwap": 52.75}
{"close": 53.0, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706727000, "volume": 18, "vwap": 53.0}
{"close": 143.49, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 143.5, "low": 143.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 143.5, "option_symbol": "NFLX261218C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706727000, "volume": 36, "vwap": 143.493333}
{"close": 62.85, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 62.85, "low": 62.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727000, "volume": 1, "vwap": 62.85}
{"close": 63.0, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 63.0, "low": 63.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727000, "volume": 2, "vwap": 63.0}
{"close": 43.1, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 43.1, "low": 43.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.1, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727000, "volume": 2, "vwap": 43.1}
{"close": 31.6, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727000, "volume": 2, "vwap": 31.6}
{"close": 74.57, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-06-18", "high": 74.57, "low": 74.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.57, "option_symbol": "TSLA260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727000, "volume": 22, "vwap": 74.57}
{"close": 20.75, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 20.98, "low": 20.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.82, "option_symbol": "UBER261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1706727000, "volume": 6, "vwap": 20.823333}
{"close": 13.55, "date": "2024-01-31", "datetime": "2024-01-31T18:50:00Z", "expiration_date": "2026-12-18", "high": 13.78, "low": 13.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.61, "option_symbol": "UBER261218P00065000", "option_type": "put", "strike_price": 65.0, "trade_count": 4, "underlying_symbol": "UBER", "unix_timestamp": 1706727000, "volume": 6, "vwap": 13.618333}
{"close": 0.88, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 1.0, "low": 0.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.85, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 7, "underlying_symbol": "AAL", "unix_timestamp": 1706727300, "volume": 258, "vwap": 0.906434}
{"close": 1.55, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 1.85, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.7, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 8, "underlying_symbol": "AAL", "unix_timestamp": 1706727300, "volume": 358, "vwap": 1.701229}
{"close": 30.06, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.06, "low": 30.06, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.06, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706727300, "volume": 1, "vwap": 30.06}
{"close": 32.0, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706727300, "volume": 2, "vwap": 32.0}
{"close": 3.35, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "BAC261218C00042000", "option_type": "call", "strike_price": 42.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706727300, "volume": 2, "vwap": 3.35}
{"close": 30.1, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.1, "low": 30.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.1, "option_symbol": "GOOGL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727300, "volume": 2, "vwap": 30.1}
{"close": 2.1, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727300, "volume": 2, "vwap": 2.1}
{"close": 9.35, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 9.35, "low": 9.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.35, "option_symbol": "GOOGL261218C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727300, "volume": 1, "vwap": 9.35}
{"close": 3.35, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727300, "volume": 2, "vwap": 3.35}
{"close": 0.12, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 8, "underlying_symbol": "META", "unix_timestamp": 1706727300, "volume": 20, "vwap": 0.136}
{"close": 82.0, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727300, "volume": 1, "vwap": 82.0}
{"close": 64.3, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 64.3, "low": 64.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.3, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727300, "volume": 1, "vwap": 64.3}
{"close": 46.31, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 46.31, "low": 46.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.31, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727300, "volume": 1, "vwap": 46.31}
{"close": 17.0, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 17.0, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.0, "option_symbol": "MSFT261218P00290000", "option_type": "put", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727300, "volume": 1, "vwap": 17.0}
{"close": 32.7, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 32.7, "low": 32.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.7, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706727300, "volume": 12, "vwap": 32.7}
{"close": 30.55, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 30.55, "low": 30.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.55, "option_symbol": "NVDA260618P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727300, "volume": 10, "vwap": 30.55}
{"close": 32.75, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "NVDA260618P00370000", "option_type": "put", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727300, "volume": 10, "vwap": 32.75}
{"close": 40.0, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727300, "volume": 1, "vwap": 40.0}
{"close": 62.95, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 62.95, "low": 62.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.95, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727300, "volume": 1, "vwap": 62.95}
{"close": 77.0, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706727300, "volume": 12, "vwap": 77.0}
{"close": 40.0, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-12-18", "high": 40.0, "low": 40.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706727300, "volume": 1, "vwap": 40.0}
{"close": 22.1, "date": "2024-01-31", "datetime": "2024-01-31T18:55:00Z", "expiration_date": "2026-06-18", "high": 22.1, "low": 22.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.1, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727300, "volume": 2, "vwap": 22.1}
{"close": 40.5, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706727600, "volume": 1, "vwap": 40.5}
{"close": 29.6, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.6, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706727600, "volume": 20, "vwap": 29.6}
{"close": 27.0, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706727600, "volume": 1, "vwap": 27.0}
{"close": 36.0, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706727600, "volume": 1, "vwap": 36.0}
{"close": 20.8, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706727600, "volume": 1, "vwap": 20.8}
{"close": 36.6, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 36.6, "low": 36.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.6, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727600, "volume": 25, "vwap": 36.6}
{"close": 31.0, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727600, "volume": 1, "vwap": 31.0}
{"close": 14.5, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727600, "volume": 1, "vwap": 14.5}
{"close": 25.0, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 25.0, "low": 25.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.0, "option_symbol": "IWM260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706727600, "volume": 4, "vwap": 25.0}
{"close": 186.2, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 186.2, "low": 186.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.2, "option_symbol": "META260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706727600, "volume": 1, "vwap": 186.2}
{"close": 7.4, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 7.4, "low": 7.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.4, "option_symbol": "META260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706727600, "volume": 1, "vwap": 7.4}
{"close": 80.57, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 80.58, "low": 80.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.58, "option_symbol": "MSFT260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 10, "vwap": 80.575}
{"close": 75.8, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 75.9, "low": 75.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.9, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 14, "vwap": 75.546429}
{"close": 141.8, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 141.96, "low": 141.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.96, "option_symbol": "MSFT261218C00305000", "option_type": "call", "strike_price": 305.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 2, "vwap": 141.88}
{"close": 110.5, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 110.5, "low": 110.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.5, "option_symbol": "MSFT261218C00355000", "option_type": "call", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 1, "vwap": 110.5}
{"close": 107.5, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 107.5, "low": 107.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.5, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 2, "vwap": 107.5}
{"close": 86.5, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 86.5, "low": 86.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 1, "vwap": 86.5}
{"close": 83.5, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 83.5, "low": 83.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.5, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 1, "vwap": 83.5}
{"close": 81.38, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 81.38, "low": 81.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.38, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 2, "vwap": 81.38}
{"close": 76.65, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 76.65, "low": 76.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.65, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 1, "vwap": 76.65}
{"close": 6.1, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 6.1, "low": 6.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.1, "option_symbol": "MSFT261218P00215000", "option_type": "put", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 1, "vwap": 6.1}
{"close": 29.6, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 29.6, "low": 29.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.55, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 20, "vwap": 29.575}
{"close": 32.95, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 32.95, "low": 31.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 7, "underlying_symbol": "MSFT", "unix_timestamp": 1706727600, "volume": 26, "vwap": 32.7}
{"close": 50.4, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 50.4, "low": 50.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.4, "option_symbol": "NVDA260618C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 50.4}
{"close": 43.02, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 43.02, "low": 43.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.02, "option_symbol": "NVDA260618C01220000", "option_type": "call", "strike_price": 1220.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 43.02}
{"close": 24.0, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 24.0, "low": 24.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.0, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 24.0}
{"close": 401.19, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 401.19, "low": 401.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 401.19, "option_symbol": "NVDA260618P01000000", "option_type": "put", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 401.19}
{"close": 463.72, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 463.72, "low": 463.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 463.72, "option_symbol": "NVDA260618P01070000", "option_type": "put", "strike_price": 1070.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 463.72}
{"close": 197.0, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 197.0, "low": 197.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 197.0}
{"close": 182.23, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 182.23, "low": 182.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.23, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 182.23}
{"close": 164.1, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 164.1, "low": 164.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 164.1, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 164.1}
{"close": 131.65, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 131.65, "low": 131.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 131.65, "option_symbol": "NVDA261218C00810000", "option_type": "call", "strike_price": 810.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 131.65}
{"close": 12.0, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "NVDA261218P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727600, "volume": 1, "vwap": 12.0}
{"close": 210.13, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 211.7, "low": 210.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 211.58, "option_symbol": "SPY261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "SPY", "unix_timestamp": 1706727600, "volume": 6, "vwap": 211.166667}
{"close": 125.43, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 125.43, "low": 125.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.43, "option_symbol": "SPY261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706727600, "volume": 1, "vwap": 125.43}
{"close": 26.77, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 26.77, "low": 26.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.77, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706727600, "volume": 1, "vwap": 26.77}
{"close": 47.2, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-12-18", "high": 47.2, "low": 47.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.2, "option_symbol": "SPY261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 4, "underlying_symbol": "SPY", "unix_timestamp": 1706727600, "volume": 9, "vwap": 47.2}
{"close": 62.0, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727600, "volume": 2, "vwap": 62.0}
{"close": 40.02, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 40.02, "low": 40.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.02, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706727600, "volume": 20, "vwap": 40.02}
{"close": 31.1, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 31.35, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706727600, "volume": 6, "vwap": 31.15}
{"close": 29.16, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 29.16, "low": 29.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.16, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727600, "volume": 2, "vwap": 29.16}
{"close": 13.75, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 13.75, "low": 13.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.75, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727600, "volume": 2, "vwap": 13.75}
{"close": 11.3, "date": "2024-01-31", "datetime": "2024-01-31T19:00:00Z", "expiration_date": "2026-06-18", "high": 11.3, "low": 11.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.3, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727600, "volume": 2, "vwap": 11.3}
{"close": 0.91, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-06-18", "high": 0.94, "low": 0.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.94, "option_symbol": "AAL260618P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706727900, "volume": 2, "vwap": 0.925}
{"close": 1.1, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 1.1, "low": 1.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.05, "option_symbol": "AAL261218P00008000", "option_type": "put", "strike_price": 8.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706727900, "volume": 2, "vwap": 1.075}
{"close": 1.51, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 1.64, "low": 1.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.64, "option_symbol": "AAL261218P00010000", "option_type": "put", "strike_price": 10.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706727900, "volume": 2, "vwap": 1.575}
{"close": 2.74, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 2.77, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.77, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 4, "underlying_symbol": "BAC", "unix_timestamp": 1706727900, "volume": 4, "vwap": 2.7475}
{"close": 5.58, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 5.58, "low": 5.58, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.58, "option_symbol": "C261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706727900, "volume": 18, "vwap": 5.58}
{"close": 35.95, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 35.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706727900, "volume": 26, "vwap": 35.998077}
{"close": 20.45, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 20.45, "low": 20.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.45, "option_symbol": "INTC261218C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706727900, "volume": 1, "vwap": 20.45}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706727900, "volume": 5, "vwap": 0.144}
{"close": 26.17, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 26.17, "low": 26.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.17, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706727900, "volume": 5, "vwap": 26.17}
{"close": 3.75, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 3.8, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 23, "underlying_symbol": "MSFT", "unix_timestamp": 1706727900, "volume": 34, "vwap": 3.770294}
{"close": 32.8, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 32.9, "low": 32.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.85, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 6, "underlying_symbol": "MSFT", "unix_timestamp": 1706727900, "volume": 27, "vwap": 32.837037}
{"close": 182.5, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 182.5, "low": 182.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 182.5, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727900, "volume": 2, "vwap": 182.5}
{"close": 72.32, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 72.32, "low": 72.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.32, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727900, "volume": 1, "vwap": 72.32}
{"close": 62.74, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 62.74, "low": 62.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.74, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706727900, "volume": 1, "vwap": 62.74}
{"close": 33.66, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-12-18", "high": 33.66, "low": 33.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.66, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706727900, "volume": 1, "vwap": 33.66}
{"close": 62.3, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-06-18", "high": 62.3, "low": 62.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.3, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727900, "volume": 2, "vwap": 62.3}
{"close": 60.4, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-06-18", "high": 60.4, "low": 60.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.4, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727900, "volume": 2, "vwap": 60.4}
{"close": 48.25, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-06-18", "high": 48.25, "low": 48.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.25, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727900, "volume": 10, "vwap": 48.25}
{"close": 17.8, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-06-18", "high": 17.8, "low": 17.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727900, "volume": 568, "vwap": 17.8}
{"close": 20.09, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-06-18", "high": 20.09, "low": 20.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.09, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727900, "volume": 40, "vwap": 20.09}
{"close": 39.4, "date": "2024-01-31", "datetime": "2024-01-31T19:05:00Z", "expiration_date": "2026-06-18", "high": 39.4, "low": 39.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.4, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706727900, "volume": 40, "vwap": 39.4}
{"close": 32.15, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 32.15, "low": 32.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.15, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706728200, "volume": 1, "vwap": 32.15}
{"close": 29.55, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 29.55, "low": 29.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.55, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706728200, "volume": 1, "vwap": 29.55}
{"close": 3.25, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "AMZN260618P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706728200, "volume": 1, "vwap": 3.25}
{"close": 5.3, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706728200, "volume": 1, "vwap": 5.3}
{"close": 2.08, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706728200, "volume": 2, "vwap": 2.09}
{"close": 27.6, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 27.6, "low": 27.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.6, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706728200, "volume": 1, "vwap": 27.6}
{"close": 11.65, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.65, "low": 11.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.65, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706728200, "volume": 5, "vwap": 11.65}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706728200, "volume": 10, "vwap": 0.136}
{"close": 146.75, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 146.75, "low": 146.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.75, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728200, "volume": 1, "vwap": 146.75}
{"close": 86.75, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 86.75, "low": 86.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.75, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728200, "volume": 5, "vwap": 86.75}
{"close": 3.7, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706728200, "volume": 2, "vwap": 3.7}
{"close": 9.25, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 9.25, "low": 9.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.25, "option_symbol": "MSFT261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728200, "volume": 2, "vwap": 9.25}
{"close": 32.75, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706728200, "volume": 18, "vwap": 32.75}
{"close": 160.5, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 160.5, "low": 160.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.5, "option_symbol": "NFLX261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706728200, "volume": 1, "vwap": 160.5}
{"close": 67.0, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706728200, "volume": 1, "vwap": 67.0}
{"close": 179.17, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 179.17, "low": 179.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 179.17, "option_symbol": "NVDA260618C00620000", "option_type": "call", "strike_price": 620.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706728200, "volume": 2, "vwap": 179.17}
{"close": 106.47, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 106.74, "low": 106.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.74, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706728200, "volume": 2, "vwap": 106.605}
{"close": 69.04, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 69.04, "low": 69.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.04, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706728200, "volume": 4, "vwap": 69.04}
{"close": 36.96, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 36.96, "low": 36.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.96, "option_symbol": "SPY261218P00480000", "option_type": "put", "strike_price": 480.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706728200, "volume": 2, "vwap": 36.96}
{"close": 66.51, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 66.51, "low": 66.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.51, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706728200, "volume": 4, "vwap": 66.51}
{"close": 45.35, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 45.35, "low": 45.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.35, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728200, "volume": 2, "vwap": 45.35}
{"close": 11.33, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-06-18", "high": 11.33, "low": 11.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.33, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728200, "volume": 20, "vwap": 11.33}
{"close": 6.25, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "XLE261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706728200, "volume": 1, "vwap": 6.25}
{"close": 49.95, "date": "2024-01-31", "datetime": "2024-01-31T19:10:00Z", "expiration_date": "2026-12-18", "high": 49.95, "low": 49.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.95, "option_symbol": "XLK261218C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706728200, "volume": 1, "vwap": 49.95}
{"close": 29.41, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 29.41, "low": 29.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.41, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706728500, "volume": 2, "vwap": 29.41}
{"close": 22.38, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 22.38, "low": 22.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.38, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706728500, "volume": 1, "vwap": 22.38}
{"close": 5.4, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 5.4, "low": 5.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.4, "option_symbol": "AAPL260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706728500, "volume": 1, "vwap": 5.4}
{"close": 4.5, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706728500, "volume": 1, "vwap": 4.5}
{"close": 6.1, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 6.35, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.3, "option_symbol": "C261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 8, "underlying_symbol": "C", "unix_timestamp": 1706728500, "volume": 21, "vwap": 6.292857}
{"close": 8.44, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 8.55, "low": 8.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.5, "option_symbol": "DKNG260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 19, "underlying_symbol": "DKNG", "unix_timestamp": 1706728500, "volume": 100, "vwap": 8.5027}
{"close": 2.05, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706728500, "volume": 1, "vwap": 2.05}
{"close": 36.15, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 36.3, "low": 36.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.3, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706728500, "volume": 2, "vwap": 36.225}
{"close": 12.0, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706728500, "volume": 40, "vwap": 12.0}
{"close": 19.8, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 19.8, "low": 19.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.8, "option_symbol": "INTC261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706728500, "volume": 15, "vwap": 19.8}
{"close": 14.2, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 14.2, "low": 14.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.2, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706728500, "volume": 15, "vwap": 14.2}
{"close": 3.29, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.29, "low": 3.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.29, "option_symbol": "INTC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706728500, "volume": 5, "vwap": 3.29}
{"close": 223.0, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 223.0, "low": 223.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 223.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706728500, "volume": 1, "vwap": 223.0}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706728500, "volume": 10, "vwap": 0.137}
{"close": 30.85, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.85, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706728500, "volume": 10, "vwap": 30.85}
{"close": 295.5, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 295.5, "low": 295.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 295.5, "option_symbol": "META260618P00690000", "option_type": "put", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706728500, "volume": 1, "vwap": 295.5}
{"close": 75.41, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 75.41, "low": 75.41, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.41, "option_symbol": "MSFT260618C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728500, "volume": 1, "vwap": 75.41}
{"close": 6.4, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 6.4, "low": 6.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.4, "option_symbol": "MSFT260618P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728500, "volume": 1, "vwap": 6.4}
{"close": 113.5, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 113.5, "low": 113.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 113.5, "option_symbol": "MSFT261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728500, "volume": 1, "vwap": 113.5}
{"close": 104.91, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 104.91, "low": 104.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 104.91, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728500, "volume": 1, "vwap": 104.91}
{"close": 3.75, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706728500, "volume": 4, "vwap": 3.725}
{"close": 54.0, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706728500, "volume": 1, "vwap": 54.0}
{"close": 32.83, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-12-18", "high": 32.87, "low": 32.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.87, "option_symbol": "SPY261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706728500, "volume": 8, "vwap": 32.85}
{"close": 110.76, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 110.76, "low": 110.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.76, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 2, "vwap": 110.76}
{"close": 70.5, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 70.5, "low": 70.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.5, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 2, "vwap": 70.5}
{"close": 62.15, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 62.15, "low": 62.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.15, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 6, "vwap": 62.15}
{"close": 58.0, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 58.0, "low": 58.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 2, "vwap": 58.0}
{"close": 39.75, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 39.75, "low": 39.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.75, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 2, "vwap": 39.75}
{"close": 30.89, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 30.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 24, "vwap": 30.949167}
{"close": 12.4, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 12.4, "low": 12.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.4, "option_symbol": "TSLA260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 8, "vwap": 12.4}
{"close": 11.5, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 2, "vwap": 11.5}
{"close": 47.54, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 47.54, "low": 47.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.54, "option_symbol": "TSLA260618P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 2, "vwap": 47.54}
{"close": 50.32, "date": "2024-01-31", "datetime": "2024-01-31T19:15:00Z", "expiration_date": "2026-06-18", "high": 50.32, "low": 50.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.32, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728500, "volume": 2, "vwap": 50.32}
{"close": 10.95, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 10.95, "low": 10.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.95, "option_symbol": "BA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 5, "underlying_symbol": "BA", "unix_timestamp": 1706728800, "volume": 50, "vwap": 10.95}
{"close": 15.6, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 15.6, "low": 15.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.6, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706728800, "volume": 1, "vwap": 15.6}
{"close": 2.75, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 2.75, "low": 2.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.75, "option_symbol": "BAC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 2, "underlying_symbol": "BAC", "unix_timestamp": 1706728800, "volume": 2, "vwap": 2.75}
{"close": 38.59, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 38.59, "low": 38.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.59, "option_symbol": "GOOGL261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706728800, "volume": 4, "vwap": 38.59}
{"close": 222.75, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 222.75, "low": 222.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 222.75, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706728800, "volume": 1, "vwap": 222.75}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706728800, "volume": 10, "vwap": 0.136}
{"close": 31.0, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706728800, "volume": 10, "vwap": 31.0}
{"close": 68.8, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 68.8, "low": 68.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.8, "option_symbol": "MSFT260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 3, "vwap": 68.8}
{"close": 145.0, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 145.0, "low": 145.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 145.0, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 101, "vwap": 145.0}
{"close": 88.0, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 88.0, "low": 88.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.0, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 1, "vwap": 88.0}
{"close": 75.7, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 75.7, "low": 75.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.7, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 3, "vwap": 75.7}
{"close": 11.7, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 11.7, "low": 11.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 10, "vwap": 11.7}
{"close": 28.26, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 28.26, "low": 28.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.26, "option_symbol": "MSFT261218P00335000", "option_type": "put", "strike_price": 335.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 1, "vwap": 28.26}
{"close": 31.21, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 31.21, "low": 31.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.21, "option_symbol": "MSFT261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 1, "vwap": 31.21}
{"close": 33.1, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 33.1, "low": 32.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.95, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 20, "vwap": 33.0225}
{"close": 34.39, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 34.39, "low": 34.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.39, "option_symbol": "MSFT261218P00355000", "option_type": "put", "strike_price": 355.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 1, "vwap": 34.39}
{"close": 109.0, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 109.0, "low": 109.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.0, "option_symbol": "MSFT261218P00500000", "option_type": "put", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706728800, "volume": 10, "vwap": 109.0}
{"close": 197.95, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 197.95, "low": 197.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 197.95, "option_symbol": "NVDA260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706728800, "volume": 5, "vwap": 197.95}
{"close": 479.1, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 479.1, "low": 478.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 478.85, "option_symbol": "NVDA260618P01090000", "option_type": "put", "strike_price": 1090.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706728800, "volume": 2, "vwap": 478.975}
{"close": 163.63, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 163.63, "low": 163.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 163.63, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706728800, "volume": 1, "vwap": 163.63}
{"close": 13.82, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 13.82, "low": 13.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.82, "option_symbol": "NVDA261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706728800, "volume": 1, "vwap": 13.82}
{"close": 80.0, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 80.0, "low": 80.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 2, "vwap": 80.0}
{"close": 70.29, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 70.29, "low": 70.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.29, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 2, "vwap": 70.29}
{"close": 65.89, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 66.0, "low": 65.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 66.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 4, "vwap": 65.945}
{"close": 41.88, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 41.88, "low": 41.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.88, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 2, "vwap": 41.88}
{"close": 34.86, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 34.86, "low": 34.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.86, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 2, "vwap": 34.86}
{"close": 30.7, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 30.8, "low": 30.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.8, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 30, "vwap": 30.733333}
{"close": 18.4, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.4, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 2, "vwap": 18.4}
{"close": 4.36, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 4.36, "low": 4.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.36, "option_symbol": "TSLA260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 22, "vwap": 4.36}
{"close": 9.9, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 20, "vwap": 9.9}
{"close": 121.0, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-06-18", "high": 121.0, "low": 121.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.0, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706728800, "volume": 2, "vwap": 121.0}
{"close": 36.33, "date": "2024-01-31", "datetime": "2024-01-31T19:20:00Z", "expiration_date": "2026-12-18", "high": 36.34, "low": 36.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.34, "option_symbol": "UBER261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706728800, "volume": 15, "vwap": 36.336667}
{"close": 10.85, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 10.85, "low": 10.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.85, "option_symbol": "AAPL260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706729100, "volume": 2, "vwap": 10.85}
{"close": 14.65, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.65, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706729100, "volume": 1, "vwap": 14.65}
{"close": 3.35, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "BAC261218P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706729100, "volume": 20, "vwap": 3.35}
{"close": 2.05, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729100, "volume": 1, "vwap": 2.05}
{"close": 21.67, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 21.67, "low": 21.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.67, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729100, "volume": 3, "vwap": 21.67}
{"close": 10.42, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 10.42, "low": 10.42, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.42, "option_symbol": "GOOGL261218C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729100, "volume": 10, "vwap": 10.42}
{"close": 9.83, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 9.83, "low": 9.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.83, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729100, "volume": 3, "vwap": 9.83}
{"close": 4.88, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 4.88, "low": 4.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.81, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729100, "volume": 14, "vwap": 4.86}
{"close": 12.07, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 12.07, "low": 12.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.07, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729100, "volume": 20, "vwap": 12.07}
{"close": 11.93, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 11.93, "low": 11.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.93, "option_symbol": "INTC260618C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706729100, "volume": 5, "vwap": 11.93}
{"close": 12.93, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 12.93, "low": 12.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.93, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706729100, "volume": 5, "vwap": 12.93}
{"close": 25.05, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 25.05, "low": 25.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.05, "option_symbol": "META260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706729100, "volume": 1, "vwap": 25.05}
{"close": 0.19, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 0.19, "low": 0.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.19, "option_symbol": "META260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706729100, "volume": 5, "vwap": 0.19}
{"close": 2.65, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 2.65, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "MSFT260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706729100, "volume": 2, "vwap": 2.55}
{"close": 86.0, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 86.0, "low": 86.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 86.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706729100, "volume": 1, "vwap": 86.0}
{"close": 49.82, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 49.82, "low": 49.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.82, "option_symbol": "MSFT261218P00395000", "option_type": "put", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706729100, "volume": 1, "vwap": 49.82}
{"close": 51.92, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 51.92, "low": 51.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.92, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706729100, "volume": 1, "vwap": 51.92}
{"close": 151.95, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 151.95, "low": 151.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 151.95, "option_symbol": "NFLX261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706729100, "volume": 1, "vwap": 151.95}
{"close": 16.0, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "NFLX261218P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706729100, "volume": 1, "vwap": 16.0}
{"close": 23.9, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 23.9, "low": 23.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.9, "option_symbol": "NVDA260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706729100, "volume": 10, "vwap": 23.9}
{"close": 25.92, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 25.92, "low": 25.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.92, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706729100, "volume": 10, "vwap": 25.92}
{"close": 149.9, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-12-18", "high": 149.9, "low": 149.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.9, "option_symbol": "NVDA261218C00750000", "option_type": "call", "strike_price": 750.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706729100, "volume": 1, "vwap": 149.9}
{"close": 54.0, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 54.0, "low": 54.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.0, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 100, "vwap": 54.0}
{"close": 44.52, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 44.52, "low": 44.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.52, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 2, "vwap": 44.52}
{"close": 39.3, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 39.3, "low": 39.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.3, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 2, "vwap": 39.3}
{"close": 36.9, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 36.9, "low": 36.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.9, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 2, "vwap": 36.9}
{"close": 34.46, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 34.46, "low": 34.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.46, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 2, "vwap": 34.46}
{"close": 30.5, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 30.5, "low": 30.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.5, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 2, "vwap": 30.5}
{"close": 28.7, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 28.7, "low": 28.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.7, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 2, "vwap": 28.7}
{"close": 15.67, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 15.67, "low": 15.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.67, "option_symbol": "TSLA260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 6, "vwap": 15.67}
{"close": 11.17, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 11.17, "low": 11.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.17, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 2, "vwap": 11.17}
{"close": 50.65, "date": "2024-01-31", "datetime": "2024-01-31T19:25:00Z", "expiration_date": "2026-06-18", "high": 50.65, "low": 50.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.65, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729100, "volume": 2, "vwap": 50.65}
{"close": 12.5, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "AAPL260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706729400, "volume": 1, "vwap": 12.5}
{"close": 2.55, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.53, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.53, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706729400, "volume": 99, "vwap": 2.537778}
{"close": 53.67, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-12-18", "high": 53.67, "low": 53.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.67, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729400, "volume": 1, "vwap": 53.67}
{"close": 36.0, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-12-18", "high": 36.0, "low": 36.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.0, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729400, "volume": 50, "vwap": 36.0}
{"close": 33.5, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-12-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729400, "volume": 1, "vwap": 33.5}
{"close": 4.8, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "GOOGL261218C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729400, "volume": 4, "vwap": 4.8}
{"close": 12.1, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-12-18", "high": 12.1, "low": 12.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.1, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729400, "volume": 20, "vwap": 12.1}
{"close": 79.23, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 79.23, "low": 79.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.23, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706729400, "volume": 2, "vwap": 79.23}
{"close": 71.83, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 71.83, "low": 71.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.83, "option_symbol": "META260618C00470000", "option_type": "call", "strike_price": 470.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706729400, "volume": 2, "vwap": 71.83}
{"close": 30.25, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 30.25, "low": 30.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.25, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706729400, "volume": 1, "vwap": 30.25}
{"close": 0.13, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.12, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706729400, "volume": 5, "vwap": 0.128}
{"close": 0.18, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 0.19, "low": 0.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.19, "option_symbol": "META260618P00035000", "option_type": "put", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706729400, "volume": 5, "vwap": 0.186}
{"close": 165.7, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-12-18", "high": 165.7, "low": 165.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.6, "option_symbol": "NFLX261218C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706729400, "volume": 2, "vwap": 165.65}
{"close": 22.84, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-12-18", "high": 22.84, "low": 22.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.84, "option_symbol": "SPY261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706729400, "volume": 8, "vwap": 22.84}
{"close": 88.26, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 88.26, "low": 88.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.26, "option_symbol": "TSLA260618C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729400, "volume": 2, "vwap": 88.26}
{"close": 44.82, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 44.82, "low": 44.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.82, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729400, "volume": 10, "vwap": 44.82}
{"close": 21.45, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 21.45, "low": 21.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.45, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729400, "volume": 2, "vwap": 21.45}
{"close": 17.6, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 17.6, "low": 17.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.6, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729400, "volume": 2, "vwap": 17.6}
{"close": 13.4, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729400, "volume": 2, "vwap": 13.4}
{"close": 37.2, "date": "2024-01-31", "datetime": "2024-01-31T19:30:00Z", "expiration_date": "2026-06-18", "high": 37.2, "low": 37.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.2, "option_symbol": "TSLA260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729400, "volume": 2, "vwap": 37.2}
{"close": 2.55, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 2.55, "low": 2.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.55, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706729700, "volume": 228, "vwap": 2.55}
{"close": 39.15, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 39.15, "low": 38.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.79, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706729700, "volume": 3, "vwap": 39.03}
{"close": 83.0, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "BA261218C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706729700, "volume": 1, "vwap": 83.0}
{"close": 19.4, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 19.4, "low": 19.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.4, "option_symbol": "COF261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1706729700, "volume": 5, "vwap": 19.4}
{"close": 35.97, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 35.97, "low": 35.97, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.97, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729700, "volume": 1, "vwap": 35.97}
{"close": 14.6, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 14.6, "low": 14.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.6, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729700, "volume": 10, "vwap": 14.6}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "GOOGL261218P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706729700, "volume": 3, "vwap": 15.0}
{"close": 13.4, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "INTC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706729700, "volume": 10, "vwap": 13.4}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706729700, "volume": 1, "vwap": 11.0}
{"close": 100.8, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 100.8, "low": 100.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.8, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706729700, "volume": 1, "vwap": 100.8}
{"close": 0.12, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 0.13, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706729700, "volume": 10, "vwap": 0.127}
{"close": 91.0, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 91.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.5, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706729700, "volume": 2, "vwap": 91.25}
{"close": 64.8, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 64.8, "low": 64.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.8, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706729700, "volume": 1, "vwap": 64.8}
{"close": 46.0, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 46.0, "low": 46.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706729700, "volume": 3, "vwap": 46.0}
{"close": 51.75, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 51.75, "low": 51.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.75, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706729700, "volume": 2, "vwap": 51.75}
{"close": 130.05, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 130.05, "low": 130.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 130.05, "option_symbol": "NFLX261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706729700, "volume": 1, "vwap": 130.05}
{"close": 108.5, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 108.5, "low": 106.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 106.02, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706729700, "volume": 2, "vwap": 107.26}
{"close": 52.86, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 52.86, "low": 52.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.86, "option_symbol": "SPY261218P00515000", "option_type": "put", "strike_price": 515.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706729700, "volume": 1, "vwap": 52.86}
{"close": 62.4, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 62.4, "low": 62.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.4, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729700, "volume": 2, "vwap": 62.4}
{"close": 45.54, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 45.54, "low": 45.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.54, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729700, "volume": 10, "vwap": 45.54}
{"close": 30.95, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 30.95, "low": 30.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.95, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706729700, "volume": 10, "vwap": 30.95}
{"close": 22.15, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.15, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706729700, "volume": 1, "vwap": 22.15}
{"close": 18.6, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706729700, "volume": 1, "vwap": 18.6}
{"close": 1.77, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 1.77, "low": 1.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.77, "option_symbol": "UAL261218P00020000", "option_type": "put", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "UAL", "unix_timestamp": 1706729700, "volume": 1, "vwap": 1.77}
{"close": 6.5, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "XLF261218C00039000", "option_type": "call", "strike_price": 39.0, "trade_count": 1, "underlying_symbol": "XLF", "unix_timestamp": 1706729700, "volume": 1, "vwap": 6.5}
{"close": 12.2, "date": "2024-01-31", "datetime": "2024-01-31T19:35:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "XOM261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706729700, "volume": 1, "vwap": 12.2}
{"close": 46.66, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 46.66, "low": 46.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.66, "option_symbol": "AMZN260618C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706730000, "volume": 1, "vwap": 46.66}
{"close": 3.7, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 3.7, "low": 3.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.7, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706730000, "volume": 1, "vwap": 3.7}
{"close": 4.9, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "CCL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706730000, "volume": 10, "vwap": 4.9}
{"close": 40.2, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 40.2, "low": 40.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730000, "volume": 1, "vwap": 40.2}
{"close": 31.8, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730000, "volume": 3, "vwap": 31.8}
{"close": 13.51, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 13.51, "low": 13.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.51, "option_symbol": "GOOGL261218P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730000, "volume": 10, "vwap": 13.51}
{"close": 24.35, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 24.35, "low": 24.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.35, "option_symbol": "GOOGL261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730000, "volume": 6, "vwap": 24.35}
{"close": 8.4, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 8.4, "low": 8.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.4, "option_symbol": "INTC261218P00043000", "option_type": "put", "strike_price": 43.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706730000, "volume": 2, "vwap": 8.4}
{"close": 20.3, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 20.89, "low": 20.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706730000, "volume": 3, "vwap": 20.53}
{"close": 253.8, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 253.8, "low": 253.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 253.8, "option_symbol": "META260618C00165000", "option_type": "call", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706730000, "volume": 1, "vwap": 253.8}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.14, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 6, "underlying_symbol": "META", "unix_timestamp": 1706730000, "volume": 15, "vwap": 0.142}
{"close": 141.0, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 141.0, "low": 141.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 141.0, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730000, "volume": 1, "vwap": 141.0}
{"close": 79.9, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 79.9, "low": 79.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.9, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730000, "volume": 1, "vwap": 79.9}
{"close": 50.5, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 50.5, "low": 50.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.5, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730000, "volume": 1, "vwap": 50.5}
{"close": 207.91, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 207.91, "low": 207.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.91, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730000, "volume": 1, "vwap": 207.91}
{"close": 187.0, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 187.0, "low": 187.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 187.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730000, "volume": 1, "vwap": 187.0}
{"close": 175.24, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 175.24, "low": 175.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 175.24, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730000, "volume": 1, "vwap": 175.24}
{"close": 162.0, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 162.0, "low": 162.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 162.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730000, "volume": 2, "vwap": 162.0}
{"close": 74.95, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 74.95, "low": 74.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.95, "option_symbol": "NVDA261218C01100000", "option_type": "call", "strike_price": 1100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730000, "volume": 2, "vwap": 74.95}
{"close": 67.9, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 67.9, "low": 67.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.9, "option_symbol": "NVDA261218C01150000", "option_type": "call", "strike_price": 1150.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730000, "volume": 2, "vwap": 67.9}
{"close": 25.61, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 25.61, "low": 25.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.61, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706730000, "volume": 1, "vwap": 25.61}
{"close": 30.89, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-12-18", "high": 30.89, "low": 30.89, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.89, "option_symbol": "SPY261218P00455000", "option_type": "put", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706730000, "volume": 1, "vwap": 30.89}
{"close": 92.19, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 92.19, "low": 92.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.19, "option_symbol": "TSLA260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 2, "vwap": 92.19}
{"close": 77.5, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 77.5, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 4, "vwap": 77.25}
{"close": 68.0, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 4, "vwap": 68.0}
{"close": 59.97, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 59.97, "low": 59.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.9, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 38, "vwap": 59.897895}
{"close": 46.1, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 46.1, "low": 46.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.1, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 2, "vwap": 46.1}
{"close": 32.2, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 32.2, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 14, "vwap": 31.771429}
{"close": 26.8, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 26.8, "low": 26.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.75, "option_symbol": "TSLA260618C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 8, "vwap": 26.7625}
{"close": 17.1, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.1, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 4, "vwap": 17.1}
{"close": 21.43, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 21.43, "low": 21.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.43, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 2, "vwap": 21.43}
{"close": 38.93, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 38.93, "low": 38.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.93, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 2, "vwap": 38.93}
{"close": 41.66, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 41.66, "low": 41.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.66, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 130, "vwap": 41.66}
{"close": 44.25, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 44.25, "low": 44.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.24, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 130, "vwap": 44.241538}
{"close": 296.7, "date": "2024-01-31", "datetime": "2024-01-31T19:40:00Z", "expiration_date": "2026-06-18", "high": 296.7, "low": 296.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 296.7, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730000, "volume": 2, "vwap": 296.7}
{"close": 23.2, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 23.2, "low": 23.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.2, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706730300, "volume": 1, "vwap": 23.2}
{"close": 32.25, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 32.25, "low": 32.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.25, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706730300, "volume": 3, "vwap": 32.25}
{"close": 2.69, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 2.7, "low": 2.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.7, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 7, "underlying_symbol": "AMZN", "unix_timestamp": 1706730300, "volume": 7, "vwap": 2.688571}
{"close": 4.7, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 4.7, "low": 4.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.7, "option_symbol": "BA261218P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706730300, "volume": 10, "vwap": 4.7}
{"close": 3.65, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 3.65, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706730300, "volume": 1, "vwap": 3.65}
{"close": 2.69, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 2.69, "low": 2.69, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.69, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706730300, "volume": 1, "vwap": 2.69}
{"close": 5.3, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 5.3, "low": 5.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.3, "option_symbol": "GOOGL260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730300, "volume": 2, "vwap": 5.3}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "GOOGL261218C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730300, "volume": 1, "vwap": 30.0}
{"close": 14.8, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 14.8, "low": 14.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.8, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730300, "volume": 1, "vwap": 14.8}
{"close": 3.35, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730300, "volume": 1, "vwap": 3.35}
{"close": 5.95, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.95, "low": 5.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.95, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730300, "volume": 1, "vwap": 5.95}
{"close": 5.05, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 5.05, "low": 5.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.05, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706730300, "volume": 1, "vwap": 5.05}
{"close": 0.15, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 0.15, "low": 0.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.13, "option_symbol": "META260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 15, "underlying_symbol": "META", "unix_timestamp": 1706730300, "volume": 40, "vwap": 0.1345}
{"close": 17.95, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 17.95, "low": 17.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.95, "option_symbol": "META260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706730300, "volume": 1, "vwap": 17.95}
{"close": 123.98, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 123.98, "low": 123.98, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 123.98, "option_symbol": "MSFT260618C00325000", "option_type": "call", "strike_price": 325.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730300, "volume": 1, "vwap": 123.98}
{"close": 28.75, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.75, "low": 28.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.75, "option_symbol": "MSFT260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730300, "volume": 1, "vwap": 28.75}
{"close": 147.23, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 147.23, "low": 147.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 147.23, "option_symbol": "MSFT261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730300, "volume": 1, "vwap": 147.23}
{"close": 100.5, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 100.5, "low": 100.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.5, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706730300, "volume": 2, "vwap": 100.5}
{"close": 82.3, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 82.3, "low": 82.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.3, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730300, "volume": 1, "vwap": 82.3}
{"close": 47.0, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 47.0, "low": 47.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.0, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730300, "volume": 2, "vwap": 47.0}
{"close": 26.71, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 26.71, "low": 26.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.71, "option_symbol": "MSFT261218C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706730300, "volume": 5, "vwap": 26.71}
{"close": 3.75, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 3.75, "low": 3.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.75, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730300, "volume": 1, "vwap": 3.75}
{"close": 206.0, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 206.0, "low": 206.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.0, "option_symbol": "NFLX261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706730300, "volume": 2, "vwap": 206.0}
{"close": 124.7, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 124.7, "low": 124.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 124.7, "option_symbol": "NFLX261218C00670000", "option_type": "call", "strike_price": 670.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706730300, "volume": 1, "vwap": 124.7}
{"close": 68.0, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 68.0, "low": 68.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.0, "option_symbol": "NFLX261218C00890000", "option_type": "call", "strike_price": 890.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706730300, "volume": 1, "vwap": 68.0}
{"close": 18.04, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 18.04, "low": 18.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.04, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730300, "volume": 10, "vwap": 18.04}
{"close": 257.33, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-12-18", "high": 257.33, "low": 257.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 257.33, "option_symbol": "SPY261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706730300, "volume": 1, "vwap": 257.33}
{"close": 68.27, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 68.27, "low": 68.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.27, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 68.27}
{"close": 64.07, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 64.07, "low": 64.07, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.07, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 64.07}
{"close": 61.65, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 61.65, "low": 61.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.65, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 61.65}
{"close": 60.0, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 60.0}
{"close": 53.15, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 53.15, "low": 53.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.15, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 53.15}
{"close": 49.7, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 49.7, "low": 49.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.7, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 49.7}
{"close": 44.0, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 44.0, "low": 44.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.0, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 44.0}
{"close": 41.1, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 41.1, "low": 41.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.1, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 41.1}
{"close": 38.8, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 38.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.8, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 38.8}
{"close": 36.45, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 36.45, "low": 36.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.45, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 20, "vwap": 36.45}
{"close": 32.06, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 32.06, "low": 31.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.86, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 26, "vwap": 31.906154}
{"close": 28.56, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 28.56, "low": 28.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.56, "option_symbol": "TSLA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 6, "vwap": 28.56}
{"close": 18.35, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 18.4, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 22, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 546, "vwap": 18.349085}
{"close": 21.55, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.55, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 21.55}
{"close": 38.7, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 38.7, "low": 38.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.7, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 38.7}
{"close": 102.38, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 102.38, "low": 102.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.38, "option_symbol": "TSLA260618P00280000", "option_type": "put", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 4, "vwap": 102.38}
{"close": 117.66, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 117.66, "low": 117.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 117.66, "option_symbol": "TSLA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 4, "vwap": 117.66}
{"close": 160.0, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 160.0, "low": 160.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.0, "option_symbol": "TSLA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 4, "vwap": 160.0}
{"close": 208.05, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 208.05, "low": 198.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 207.16, "option_symbol": "TSLA260618P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 40, "vwap": 206.6215}
{"close": 296.67, "date": "2024-01-31", "datetime": "2024-01-31T19:45:00Z", "expiration_date": "2026-06-18", "high": 296.67, "low": 296.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 296.67, "option_symbol": "TSLA260618P00490000", "option_type": "put", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730300, "volume": 2, "vwap": 296.67}
{"close": 24.95, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 24.95, "low": 24.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.95, "option_symbol": "AAPL260618C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706730600, "volume": 2, "vwap": 24.95}
{"close": 2.48, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.48, "low": 2.48, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.48, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706730600, "volume": 27, "vwap": 2.48}
{"close": 72.8, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 72.8, "low": 72.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.8, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706730600, "volume": 1, "vwap": 72.8}
{"close": 36.6, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 36.6, "low": 36.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.6, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706730600, "volume": 5, "vwap": 36.6}
{"close": 32.0, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706730600, "volume": 1, "vwap": 32.0}
{"close": 2.7, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 2.71, "low": 2.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.71, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706730600, "volume": 2, "vwap": 2.705}
{"close": 15.7, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 15.7, "low": 15.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.7, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706730600, "volume": 20, "vwap": 15.7}
{"close": 10.4, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 10.4, "low": 10.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.4, "option_symbol": "C261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 4, "underlying_symbol": "C", "unix_timestamp": 1706730600, "volume": 168, "vwap": 10.4}
{"close": 20.35, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 20.45, "low": 20.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.25, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 28, "underlying_symbol": "C", "unix_timestamp": 1706730600, "volume": 64, "vwap": 20.362813}
{"close": 100.0, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "GOOGL261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730600, "volume": 1, "vwap": 100.0}
{"close": 3.35, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 3.35, "low": 3.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.35, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730600, "volume": 1, "vwap": 3.35}
{"close": 14.65, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 14.65, "low": 14.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.65, "option_symbol": "INTC260618P00055000", "option_type": "put", "strike_price": 55.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706730600, "volume": 10, "vwap": 14.65}
{"close": 6.5, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.5, "low": 6.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.5, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706730600, "volume": 20, "vwap": 6.5}
{"close": 4.35, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 4.35, "low": 4.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.35, "option_symbol": "INTC261218C00070000", "option_type": "call", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706730600, "volume": 1, "vwap": 4.35}
{"close": 25.01, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 25.01, "low": 25.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 25.01, "option_symbol": "IWM261218P00205000", "option_type": "put", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706730600, "volume": 2, "vwap": 25.01}
{"close": 224.5, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 224.5, "low": 224.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.5, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706730600, "volume": 1, "vwap": 224.5}
{"close": 16.15, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 16.15, "low": 16.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.15, "option_symbol": "META260618P00240000", "option_type": "put", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706730600, "volume": 1, "vwap": 16.15}
{"close": 82.0, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 82.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.0, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730600, "volume": 1, "vwap": 82.0}
{"close": 46.2, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 46.22, "low": 46.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.22, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706730600, "volume": 6, "vwap": 46.216667}
{"close": 51.75, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 51.75, "low": 51.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.75, "option_symbol": "NFLX261218P00430000", "option_type": "put", "strike_price": 430.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706730600, "volume": 1, "vwap": 51.75}
{"close": 18.23, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 18.23, "low": 18.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.23, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730600, "volume": 1, "vwap": 18.23}
{"close": 253.5, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 253.5, "low": 253.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 253.5, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730600, "volume": 1, "vwap": 253.5}
{"close": 196.02, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 196.02, "low": 196.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 196.02, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730600, "volume": 1, "vwap": 196.02}
{"close": 67.72, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 67.72, "low": 67.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.72, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730600, "volume": 2, "vwap": 67.72}
{"close": 55.5, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730600, "volume": 10, "vwap": 55.5}
{"close": 40.85, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 40.85, "low": 40.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.85, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730600, "volume": 20, "vwap": 40.85}
{"close": 31.9, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 31.9, "low": 31.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.9, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730600, "volume": 2, "vwap": 31.9}
{"close": 55.5, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-06-18", "high": 55.5, "low": 55.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.5, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730600, "volume": 10, "vwap": 55.5}
{"close": 6.2, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 6.2, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.2, "option_symbol": "XLE261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706730600, "volume": 1, "vwap": 6.2}
{"close": 7.2, "date": "2024-01-31", "datetime": "2024-01-31T19:50:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "XLE261218P00073000", "option_type": "put", "strike_price": 73.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1706730600, "volume": 4, "vwap": 7.2}
{"close": 29.6, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 29.6, "low": 29.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.6, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706730900, "volume": 1, "vwap": 29.6}
{"close": 84.0, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 84.0, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.0, "option_symbol": "AMZN260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706730900, "volume": 2, "vwap": 84.0}
{"close": 41.5, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706730900, "volume": 4, "vwap": 41.5}
{"close": 2.76, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 2.76, "low": 2.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.71, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706730900, "volume": 2, "vwap": 2.735}
{"close": 24.3, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 24.3, "low": 24.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.3, "option_symbol": "C261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706730900, "volume": 2, "vwap": 24.3}
{"close": 2.5, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "CLF", "unix_timestamp": 1706730900, "volume": 11, "vwap": 2.345455}
{"close": 3.1, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 3.1, "low": 3.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.1, "option_symbol": "CZR261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1706730900, "volume": 1, "vwap": 3.1}
{"close": 41.4, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 41.4, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "GOOGL261218C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730900, "volume": 1, "vwap": 41.4}
{"close": 36.1, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 36.1, "low": 36.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.1, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730900, "volume": 1, "vwap": 36.1}
{"close": 32.0, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 32.0, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730900, "volume": 2, "vwap": 32.0}
{"close": 14.5, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 14.5, "low": 14.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.5, "option_symbol": "GOOGL261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730900, "volume": 1, "vwap": 14.5}
{"close": 2.3, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706730900, "volume": 20, "vwap": 2.3}
{"close": 7.9, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 7.9, "low": 7.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.9, "option_symbol": "INTC260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706730900, "volume": 3, "vwap": 7.9}
{"close": 4.9, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 4.9, "low": 4.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.9, "option_symbol": "INTC260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706730900, "volume": 3, "vwap": 4.9}
{"close": 4.8, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 4.8, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706730900, "volume": 1, "vwap": 4.8}
{"close": 224.0, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 224.0, "low": 224.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 224.0, "option_symbol": "META260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706730900, "volume": 1, "vwap": 224.0}
{"close": 79.43, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 79.43, "low": 79.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.43, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706730900, "volume": 4, "vwap": 79.43}
{"close": 46.3, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 46.3, "low": 46.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.3, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706730900, "volume": 1, "vwap": 46.3}
{"close": 32.65, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 32.65, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706730900, "volume": 14, "vwap": 32.578571}
{"close": 59.1, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 59.1, "low": 59.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.1, "option_symbol": "NFLX261218P00460000", "option_type": "put", "strike_price": 460.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706730900, "volume": 1, "vwap": 59.1}
{"close": 153.67, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 153.67, "low": 153.67, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 153.67, "option_symbol": "NVDA260618C00690000", "option_type": "call", "strike_price": 690.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730900, "volume": 1, "vwap": 153.67}
{"close": 18.13, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 18.19, "low": 18.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.15, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706730900, "volume": 20, "vwap": 18.148}
{"close": 375.62, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 375.62, "low": 375.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 375.62, "option_symbol": "NVDA261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730900, "volume": 1, "vwap": 375.62}
{"close": 287.55, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 287.55, "low": 287.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 287.55, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730900, "volume": 1, "vwap": 287.55}
{"close": 253.0, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 253.35, "low": 253.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 253.35, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706730900, "volume": 2, "vwap": 253.175}
{"close": 195.56, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 198.2, "low": 195.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 198.2, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706730900, "volume": 2, "vwap": 196.88}
{"close": 158.4, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 158.4, "low": 158.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.4, "option_symbol": "NVDA261218C00730000", "option_type": "call", "strike_price": 730.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706730900, "volume": 1, "vwap": 158.4}
{"close": 2.2, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 2.2, "low": 2.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.2, "option_symbol": "SPY261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706730900, "volume": 10, "vwap": 2.2}
{"close": 99.0, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 99.0, "low": 99.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.0, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730900, "volume": 2, "vwap": 99.0}
{"close": 46.17, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 46.17, "low": 46.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.17, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730900, "volume": 10, "vwap": 46.17}
{"close": 31.45, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 31.45, "low": 31.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.45, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730900, "volume": 12, "vwap": 31.45}
{"close": 29.75, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.75, "option_symbol": "TSLA260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706730900, "volume": 80, "vwap": 29.75}
{"close": 2.02, "date": "2024-01-31", "datetime": "2024-01-31T19:55:00Z", "expiration_date": "2026-12-18", "high": 2.02, "low": 2.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.02, "option_symbol": "XLE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706730900, "volume": 1, "vwap": 2.02}
{"close": 27.1, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 27.1, "low": 27.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.1, "option_symbol": "AAPL260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706731200, "volume": 1, "vwap": 27.1}
{"close": 36.5, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 36.5, "low": 36.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731200, "volume": 1, "vwap": 36.5}
{"close": 31.65, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.65, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731200, "volume": 5, "vwap": 31.65}
{"close": 12.05, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.05, "low": 12.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.05, "option_symbol": "AMZN260618C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731200, "volume": 1, "vwap": 12.05}
{"close": 7.5, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731200, "volume": 1, "vwap": 7.5}
{"close": 8.85, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 8.85, "low": 8.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.85, "option_symbol": "AMZN260618P00115000", "option_type": "put", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731200, "volume": 1, "vwap": 8.85}
{"close": 20.7, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 20.7, "low": 20.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.7, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731200, "volume": 1, "vwap": 20.7}
{"close": 15.4, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 15.45, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 7, "underlying_symbol": "BA", "unix_timestamp": 1706731200, "volume": 16, "vwap": 15.446875}
{"close": 4.1, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.1, "option_symbol": "BAC261218C00040000", "option_type": "call", "strike_price": 40.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706731200, "volume": 4, "vwap": 4.1}
{"close": 8.6, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 8.6, "low": 8.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.6, "option_symbol": "C261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706731200, "volume": 18, "vwap": 8.6}
{"close": 20.65, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 20.65, "low": 20.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.65, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706731200, "volume": 2, "vwap": 20.65}
{"close": 2.5, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.5, "low": 2.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.5, "option_symbol": "CCL261218C00030000", "option_type": "call", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "CCL", "unix_timestamp": 1706731200, "volume": 1, "vwap": 2.5}
{"close": 7.52, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.52, "low": 7.52, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.52, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706731200, "volume": 1, "vwap": 7.52}
{"close": 2.3, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.3, "low": 2.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.3, "option_symbol": "CLF261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706731200, "volume": 1, "vwap": 2.3}
{"close": 40.99, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 40.99, "low": 40.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.99, "option_symbol": "COF261218C00115000", "option_type": "call", "strike_price": 115.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1706731200, "volume": 2, "vwap": 40.99}
{"close": 74.1, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 74.1, "low": 74.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 74.1, "option_symbol": "GOOGL261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731200, "volume": 2, "vwap": 74.1}
{"close": 26.6, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 26.6, "low": 26.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.6, "option_symbol": "GOOGL261218C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731200, "volume": 2, "vwap": 26.6}
{"close": 3.25, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 3.25, "low": 3.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.25, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731200, "volume": 1, "vwap": 3.25}
{"close": 2.35, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.35, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731200, "volume": 5, "vwap": 2.35}
{"close": 6.7, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.7, "low": 6.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.7, "option_symbol": "GOOGL261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731200, "volume": 1, "vwap": 6.7}
{"close": 4.6, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 4.6, "low": 4.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.6, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706731200, "volume": 1, "vwap": 4.6}
{"close": 38.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706731200, "volume": 1, "vwap": 38.0}
{"close": 48.77, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 48.77, "low": 48.77, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.77, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706731200, "volume": 1, "vwap": 48.77}
{"close": 94.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 94.0, "low": 94.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 94.0, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731200, "volume": 1, "vwap": 94.0}
{"close": 91.5, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 91.5, "low": 91.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 91.5, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731200, "volume": 5, "vwap": 91.5}
{"close": 83.86, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 83.86, "low": 83.86, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.86, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731200, "volume": 1, "vwap": 83.86}
{"close": 82.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 82.0, "low": 81.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.75, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706731200, "volume": 2, "vwap": 81.875}
{"close": 33.15, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 33.15, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 12, "underlying_symbol": "MSFT", "unix_timestamp": 1706731200, "volume": 49, "vwap": 33.043877}
{"close": 54.4, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 54.4, "low": 54.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.4, "option_symbol": "MSFT261218P00405000", "option_type": "put", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731200, "volume": 1, "vwap": 54.4}
{"close": 82.09, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 83.24, "low": 82.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.4, "option_symbol": "NFLX261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1706731200, "volume": 5, "vwap": 82.626}
{"close": 158.41, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 158.9, "low": 157.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 157.65, "option_symbol": "NFLX261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 5, "underlying_symbol": "NFLX", "unix_timestamp": 1706731200, "volume": 5, "vwap": 157.974}
{"close": 32.34, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 32.34, "low": 32.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.34, "option_symbol": "NKE261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706731200, "volume": 1, "vwap": 32.34}
{"close": 6.9, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.9, "low": 6.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.9, "option_symbol": "NKE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1706731200, "volume": 19, "vwap": 6.9}
{"close": 9.9, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 9.9, "low": 9.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.9, "option_symbol": "NKE261218P00085000", "option_type": "put", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706731200, "volume": 1, "vwap": 9.9}
{"close": 282.3, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 282.3, "low": 282.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 282.3, "option_symbol": "NVDA261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706731200, "volume": 1, "vwap": 282.3}
{"close": 211.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 211.0, "low": 206.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 206.0, "option_symbol": "NVDA261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 208.5}
{"close": 186.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 186.0, "low": 186.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 186.0, "option_symbol": "NVDA261218C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706731200, "volume": 1, "vwap": 186.0}
{"close": 159.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 159.0, "low": 159.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.0, "option_symbol": "NVDA261218C00720000", "option_type": "call", "strike_price": 720.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 159.0}
{"close": 1.27, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 1.27, "low": 1.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.27, "option_symbol": "NVDA261218P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706731200, "volume": 1, "vwap": 1.27}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 22.0, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.0, "option_symbol": "NVDA261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706731200, "volume": 1, "vwap": 22.0}
{"close": 105.8, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 105.8, "low": 105.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.8, "option_symbol": "SPY261218C00440000", "option_type": "call", "strike_price": 440.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706731200, "volume": 1, "vwap": 105.8}
{"close": 83.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 83.0, "low": 83.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.0, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706731200, "volume": 1, "vwap": 83.0}
{"close": 41.0, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 41.0, "low": 41.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.0, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706731200, "volume": 6, "vwap": 41.0}
{"close": 146.51, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 148.8, "low": 146.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 148.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 4, "vwap": 147.655}
{"close": 138.8, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 138.8, "low": 138.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.8, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 138.8}
{"close": 65.6, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 65.6, "low": 65.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.6, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 65.6}
{"close": 42.7, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 42.7, "low": 42.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.7, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 42.7}
{"close": 34.75, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 34.75, "low": 34.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 34.75}
{"close": 31.2, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.15, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 12, "vwap": 31.191667}
{"close": 18.26, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 18.26, "low": 18.26, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.26, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 18.26}
{"close": 17.43, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 17.43, "low": 17.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.43, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 17.43}
{"close": 12.3, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-06-18", "high": 12.3, "low": 12.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.3, "option_symbol": "TSLA260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "TSLA", "unix_timestamp": 1706731200, "volume": 2, "vwap": 12.3}
{"close": 3.4, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "XLE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706731200, "volume": 1500, "vwap": 3.4}
{"close": 6.2, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 6.25, "low": 6.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "XLE261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 4, "underlying_symbol": "XLE", "unix_timestamp": 1706731200, "volume": 24, "vwap": 6.210417}
{"close": 7.15, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "XLE261218P00073000", "option_type": "put", "strike_price": 73.0, "trade_count": 3, "underlying_symbol": "XLE", "unix_timestamp": 1706731200, "volume": 21, "vwap": 7.15}
{"close": 19.5, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "XLK261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "XLK", "unix_timestamp": 1706731200, "volume": 1, "vwap": 19.5}
{"close": 2.4, "date": "2024-01-31", "datetime": "2024-01-31T20:00:00Z", "expiration_date": "2026-12-18", "high": 2.4, "low": 2.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.4, "option_symbol": "XOM261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706731200, "volume": 1, "vwap": 2.4}
{"close": 2.35, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 2.35, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.35, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706731500, "volume": 1, "vwap": 2.35}
{"close": 18.6, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706731500, "volume": 1, "vwap": 18.6}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "AAPL260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706731500, "volume": 4, "vwap": 15.0}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706731500, "volume": 1, "vwap": 3.0}
{"close": 38.25, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 38.25, "low": 38.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.25, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731500, "volume": 1, "vwap": 38.25}
{"close": 35.9, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 35.9, "low": 35.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.9, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731500, "volume": 1, "vwap": 35.9}
{"close": 20.5, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 20.5, "low": 20.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.5, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706731500, "volume": 10, "vwap": 20.495}
{"close": 11.1, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731500, "volume": 1, "vwap": 11.1}
{"close": 11.55, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.7, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.7, "option_symbol": "AMZN260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706731500, "volume": 10, "vwap": 11.625}
{"close": 13.2, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 13.35, "low": 13.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.35, "option_symbol": "AMZN260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 8, "underlying_symbol": "AMZN", "unix_timestamp": 1706731500, "volume": 16, "vwap": 13.23125}
{"close": 122.5, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 122.5, "low": 122.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 122.5, "option_symbol": "BA261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706731500, "volume": 1, "vwap": 122.5}
{"close": 29.75, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 29.75, "low": 29.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.75, "option_symbol": "BA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706731500, "volume": 1, "vwap": 29.75}
{"close": 1.65, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 1.65, "low": 1.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.65, "option_symbol": "BAC261218C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706731500, "volume": 1, "vwap": 1.65}
{"close": 20.65, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 20.8, "low": 20.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 2, "underlying_symbol": "C", "unix_timestamp": 1706731500, "volume": 2, "vwap": 20.725}
{"close": 65.93, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-05-15", "high": 65.93, "low": 65.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.93, "option_symbol": "COIN260515P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706731500, "volume": 1, "vwap": 65.93}
{"close": 35.51, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 35.51, "low": 35.51, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.51, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731500, "volume": 5, "vwap": 35.51}
{"close": 33.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731500, "volume": 1, "vwap": 33.0}
{"close": 21.39, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 21.39, "low": 21.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.39, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731500, "volume": 7, "vwap": 21.39}
{"close": 16.78, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 16.78, "low": 16.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.78, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731500, "volume": 5, "vwap": 16.78}
{"close": 13.4, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 13.4, "low": 13.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.4, "option_symbol": "GOOGL261218C00205000", "option_type": "call", "strike_price": 205.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731500, "volume": 1, "vwap": 13.4}
{"close": 9.39, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 9.39, "low": 9.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.39, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731500, "volume": 7, "vwap": 9.39}
{"close": 17.63, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 17.63, "low": 17.62, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.62, "option_symbol": "IWM261218C00235000", "option_type": "call", "strike_price": 235.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706731500, "volume": 5, "vwap": 17.624}
{"close": 4.5, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 4.5, "low": 4.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.5, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706731500, "volume": 1, "vwap": 4.5}
{"close": 11.05, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 11.05, "low": 11.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.05, "option_symbol": "IWM261218P00160000", "option_type": "put", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706731500, "volume": 1, "vwap": 11.05}
{"close": 21.75, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 21.75, "low": 21.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.75, "option_symbol": "IWM261218P00195000", "option_type": "put", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706731500, "volume": 1, "vwap": 21.75}
{"close": 29.8, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 29.8, "low": 29.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.8, "option_symbol": "META260618C00650000", "option_type": "call", "strike_price": 650.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706731500, "volume": 1, "vwap": 29.8}
{"close": 93.45, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 93.45, "low": 93.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 93.45, "option_symbol": "MSFT261218C00385000", "option_type": "call", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 1, "vwap": 93.45}
{"close": 89.15, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 89.15, "low": 89.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.13, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 2, "vwap": 89.14}
{"close": 85.8, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 85.8, "low": 85.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.8, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 1, "vwap": 85.8}
{"close": 84.15, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 84.15, "low": 84.13, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.13, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 2, "vwap": 84.14}
{"close": 81.56, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 81.56, "low": 81.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.56, "option_symbol": "MSFT261218C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 3, "vwap": 81.56}
{"close": 76.94, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 76.94, "low": 76.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.94, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 3, "vwap": 76.94}
{"close": 63.6, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 63.6, "low": 63.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.6, "option_symbol": "MSFT261218C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 1, "vwap": 63.6}
{"close": 3.74, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 3.74, "low": 3.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.74, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 5, "vwap": 3.74}
{"close": 33.15, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 33.15, "low": 33.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.15, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706731500, "volume": 6, "vwap": 33.15}
{"close": 6.95, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 6.95, "low": 6.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.95, "option_symbol": "NKE261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "NKE", "unix_timestamp": 1706731500, "volume": 6, "vwap": 6.95}
{"close": 199.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 199.0, "low": 199.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 199.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706731500, "volume": 1, "vwap": 199.0}
{"close": 7.5, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 7.5, "low": 7.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.5, "option_symbol": "NVDA261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706731500, "volume": 1, "vwap": 7.5}
{"close": 62.35, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 62.8, "low": 62.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.8, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 9, "underlying_symbol": "NVDA", "unix_timestamp": 1706731500, "volume": 12, "vwap": 62.604167}
{"close": 67.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 67.0, "low": 67.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.0, "option_symbol": "SPY261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706731500, "volume": 3, "vwap": 67.0}
{"close": 12.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706731500, "volume": 1, "vwap": 12.0}
{"close": 38.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "SPY261218P00475000", "option_type": "put", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706731500, "volume": 300, "vwap": 38.0}
{"close": 138.16, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 138.16, "low": 138.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 138.16, "option_symbol": "TSLA260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 138.16}
{"close": 79.05, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 79.05, "low": 79.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.05, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 79.05}
{"close": 73.95, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 73.95, "low": 73.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.95, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 73.95}
{"close": 59.3, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 59.3, "low": 59.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.3, "option_symbol": "TSLA260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 59.3}
{"close": 57.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 36, "vwap": 57.311111}
{"close": 41.5, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 41.55, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.55, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 4, "vwap": 41.525}
{"close": 34.25, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 34.25, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 34.25}
{"close": 30.6, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 30.6, "low": 30.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.6, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 30.6}
{"close": 21.55, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 21.55, "low": 21.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.45, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 4, "vwap": 21.5}
{"close": 20.4, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "TSLA260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 20.4}
{"close": 10.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 10.0, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 10.0}
{"close": 16.9, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 16.9, "low": 16.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.9, "option_symbol": "TSLA260618P00125000", "option_type": "put", "strike_price": 125.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 16.9}
{"close": 35.0, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 35.0, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.0, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731500, "volume": 2, "vwap": 35.0}
{"close": 11.35, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 11.35, "low": 11.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.35, "option_symbol": "UBER260618C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 3, "underlying_symbol": "UBER", "unix_timestamp": 1706731500, "volume": 3, "vwap": 11.35}
{"close": 15.4, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-06-18", "high": 15.45, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.45, "option_symbol": "UBER260618P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 2, "underlying_symbol": "UBER", "unix_timestamp": 1706731500, "volume": 6, "vwap": 15.441667}
{"close": 6.8, "date": "2024-01-31", "datetime": "2024-01-31T20:05:00Z", "expiration_date": "2026-12-18", "high": 6.8, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.8, "option_symbol": "XLE261218P00072000", "option_type": "put", "strike_price": 72.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1706731500, "volume": 2, "vwap": 6.8}
{"close": 18.6, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.6, "low": 18.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.6, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706731800, "volume": 1, "vwap": 18.6}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706731800, "volume": 3, "vwap": 3.0}
{"close": 31.6, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 31.6, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731800, "volume": 1, "vwap": 31.6}
{"close": 20.8, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 20.8, "low": 20.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.8, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706731800, "volume": 1, "vwap": 20.8}
{"close": 15.3, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 15.3, "low": 15.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.3, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "BA", "unix_timestamp": 1706731800, "volume": 15, "vwap": 15.3}
{"close": 23.6, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 23.6, "low": 23.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.6, "option_symbol": "CVX261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706731800, "volume": 5, "vwap": 23.6}
{"close": 3.45, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 3.45, "low": 3.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.45, "option_symbol": "GOOGL261218P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706731800, "volume": 1, "vwap": 3.45}
{"close": 78.19, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 78.35, "low": 78.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.21, "option_symbol": "META260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706731800, "volume": 6, "vwap": 78.248333}
{"close": 67.76, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 67.78, "low": 67.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 67.78, "option_symbol": "META260618C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 5, "underlying_symbol": "META", "unix_timestamp": 1706731800, "volume": 6, "vwap": 67.728333}
{"close": 125.8, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 125.8, "low": 125.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 125.5, "option_symbol": "MSFT261218C00330000", "option_type": "call", "strike_price": 330.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706731800, "volume": 4, "vwap": 125.575}
{"close": 107.72, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 107.72, "low": 107.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 107.25, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706731800, "volume": 4, "vwap": 107.3675}
{"close": 45.5, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 45.5, "low": 45.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.5, "option_symbol": "MSFT261218P00385000", "option_type": "put", "strike_price": 385.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706731800, "volume": 2, "vwap": 45.5}
{"close": 18.4, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706731800, "volume": 6, "vwap": 18.45}
{"close": 172.9, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 172.9, "low": 172.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 172.9, "option_symbol": "NVDA261218C00680000", "option_type": "call", "strike_price": 680.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706731800, "volume": 1, "vwap": 172.9}
{"close": 62.75, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 62.95, "low": 62.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.45, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 8, "underlying_symbol": "NVDA", "unix_timestamp": 1706731800, "volume": 8, "vwap": 62.61875}
{"close": 146.8, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 146.8, "low": 146.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.8, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731800, "volume": 4, "vwap": 146.8}
{"close": 18.25, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 18.28, "low": 18.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.28, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706731800, "volume": 4, "vwap": 18.265}
{"close": 50.71, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 50.71, "low": 50.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.71, "option_symbol": "TSLA260618P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706731800, "volume": 20, "vwap": 50.71}
{"close": 1.55, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-06-18", "high": 1.55, "low": 1.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.55, "option_symbol": "XLE260618P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "XLE", "unix_timestamp": 1706731800, "volume": 20, "vwap": 1.55}
{"close": 2.0, "date": "2024-01-31", "datetime": "2024-01-31T20:10:00Z", "expiration_date": "2026-12-18", "high": 2.0, "low": 2.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.0, "option_symbol": "XLE261218P00050000", "option_type": "put", "strike_price": 50.0, "trade_count": 1, "underlying_symbol": "XLE", "unix_timestamp": 1706731800, "volume": 10, "vwap": 2.0}
{"close": 2.33, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.33, "low": 2.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.33, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706732100, "volume": 1, "vwap": 2.33}
{"close": 29.5, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 29.5, "low": 29.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.5, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706732100, "volume": 12, "vwap": 29.5}
{"close": 22.2, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 22.2, "low": 22.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.2, "option_symbol": "AMZN260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706732100, "volume": 1, "vwap": 22.2}
{"close": 2.29, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 2.29, "low": 2.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.29, "option_symbol": "GOOGL261218P00070000", "option_type": "put", "strike_price": 70.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732100, "volume": 1, "vwap": 2.29}
{"close": 10.15, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 10.15, "low": 10.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.0, "option_symbol": "INTC261218C00047000", "option_type": "call", "strike_price": 47.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706732100, "volume": 8, "vwap": 10.075}
{"close": 20.0, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 20.0, "low": 20.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.0, "option_symbol": "IWM261218P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706732100, "volume": 1, "vwap": 20.0}
{"close": 72.3, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 72.3, "low": 72.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.3, "option_symbol": "MSFT260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706732100, "volume": 4, "vwap": 72.3}
{"close": 83.2, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 83.2, "low": 83.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.2, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706732100, "volume": 1, "vwap": 83.2}
{"close": 194.2, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 194.2, "low": 194.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 194.2, "option_symbol": "NVDA260618C00590000", "option_type": "call", "strike_price": 590.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706732100, "volume": 5, "vwap": 194.2}
{"close": 18.45, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 18.45, "low": 18.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.45, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706732100, "volume": 4, "vwap": 18.45}
{"close": 26.05, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 26.05, "low": 26.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.05, "option_symbol": "NVDA260618P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732100, "volume": 20, "vwap": 26.05}
{"close": 28.05, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 28.05, "low": 28.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.05, "option_symbol": "NVDA260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732100, "volume": 20, "vwap": 28.05}
{"close": 62.6, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 62.6, "low": 62.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.55, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706732100, "volume": 2, "vwap": 62.575}
{"close": 76.09, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 77.31, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.31, "option_symbol": "SPY261218C00485000", "option_type": "call", "strike_price": 485.0, "trade_count": 11, "underlying_symbol": "SPY", "unix_timestamp": 1706732100, "volume": 109, "vwap": 77.242569}
{"close": 18.79, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 18.79, "low": 18.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.79, "option_symbol": "SPY261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706732100, "volume": 50, "vwap": 18.79}
{"close": 30.96, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-12-18", "high": 30.96, "low": 30.96, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.96, "option_symbol": "SPY261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706732100, "volume": 4, "vwap": 30.96}
{"close": 63.19, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 63.19, "low": 63.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.19, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732100, "volume": 6, "vwap": 63.19}
{"close": 19.3, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 19.3, "low": 19.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.3, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732100, "volume": 2, "vwap": 19.3}
{"close": 11.0, "date": "2024-01-31", "datetime": "2024-01-31T20:15:00Z", "expiration_date": "2026-06-18", "high": 11.0, "low": 11.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.0, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732100, "volume": 60, "vwap": 11.0}
{"close": 37.8, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.8, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706732400, "volume": 1, "vwap": 37.8}
{"close": 31.85, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.85, "low": 31.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.85, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706732400, "volume": 1, "vwap": 31.85}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706732400, "volume": 2, "vwap": 3.0}
{"close": 2.35, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.38, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.38, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706732400, "volume": 300, "vwap": 2.3621}
{"close": 54.91, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 54.91, "low": 54.91, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 54.91, "option_symbol": "AMZN260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706732400, "volume": 1, "vwap": 54.91}
{"close": 31.75, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 31.75, "low": 31.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.75, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706732400, "volume": 1, "vwap": 31.75}
{"close": 13.21, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 13.21, "low": 13.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.21, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706732400, "volume": 1, "vwap": 13.21}
{"close": 2.22, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.22, "low": 2.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.22, "option_symbol": "AMZN260618P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706732400, "volume": 1, "vwap": 2.22}
{"close": 18.55, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 18.55, "low": 18.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.55, "option_symbol": "BAC261218C00018000", "option_type": "call", "strike_price": 18.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706732400, "volume": 1, "vwap": 18.55}
{"close": 2.05, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 2.05, "low": 2.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.05, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 8, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732400, "volume": 8, "vwap": 2.0275}
{"close": 4.95, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 4.95, "low": 4.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.85, "option_symbol": "GOOGL260618P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732400, "volume": 3, "vwap": 4.883333}
{"close": 35.55, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 35.55, "low": 35.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.55, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732400, "volume": 1, "vwap": 35.55}
{"close": 9.18, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 9.18, "low": 9.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.18, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732400, "volume": 3, "vwap": 9.18}
{"close": 15.29, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 15.62, "low": 15.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.62, "option_symbol": "INTC261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 2, "underlying_symbol": "INTC", "unix_timestamp": 1706732400, "volume": 2, "vwap": 15.455}
{"close": 98.5, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 98.5, "low": 98.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.5, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706732400, "volume": 1, "vwap": 98.5}
{"close": 19.0, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 19.0, "low": 19.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.0, "option_symbol": "MSFT261218P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706732400, "volume": 1, "vwap": 19.0}
{"close": 226.88, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 226.88, "low": 226.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 226.88, "option_symbol": "NVDA261218C00550000", "option_type": "call", "strike_price": 550.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732400, "volume": 3, "vwap": 226.88}
{"close": 90.05, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 90.05, "low": 90.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.05, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732400, "volume": 1, "vwap": 90.05}
{"close": 41.54, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 41.54, "low": 41.54, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.54, "option_symbol": "NVDA261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732400, "volume": 20, "vwap": 41.54}
{"close": 43.94, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 43.94, "low": 43.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.94, "option_symbol": "NVDA261218P00390000", "option_type": "put", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732400, "volume": 20, "vwap": 43.94}
{"close": 62.25, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 62.25, "low": 62.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.25, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732400, "volume": 1, "vwap": 62.25}
{"close": 78.9, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 79.45, "low": 78.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.45, "option_symbol": "SPY261218C00480000", "option_type": "call", "strike_price": 480.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706732400, "volume": 2, "vwap": 79.175}
{"close": 52.8, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 52.8, "low": 52.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.8, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706732400, "volume": 1, "vwap": 52.8}
{"close": 27.0, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-12-18", "high": 27.0, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.0, "option_symbol": "SPY261218P00435000", "option_type": "put", "strike_price": 435.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706732400, "volume": 1, "vwap": 27.0}
{"close": 57.5, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.5, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 2, "vwap": 57.5}
{"close": 44.46, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 44.46, "low": 44.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.46, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 10, "vwap": 44.46}
{"close": 41.5, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 41.5, "low": 41.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.5, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 2, "vwap": 41.5}
{"close": 22.75, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 22.75, "low": 22.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.75, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 2, "vwap": 22.75}
{"close": 18.27, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.27, "low": 18.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.27, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 16, "vwap": 18.27}
{"close": 11.1, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 10, "vwap": 11.1}
{"close": 11.23, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 11.23, "low": 11.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.23, "option_symbol": "TSLA260618P00105000", "option_type": "put", "strike_price": 105.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 6, "vwap": 11.23}
{"close": 18.57, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 18.57, "low": 18.57, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.57, "option_symbol": "TSLA260618P00130000", "option_type": "put", "strike_price": 130.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 4, "vwap": 18.57}
{"close": 20.35, "date": "2024-01-31", "datetime": "2024-01-31T20:20:00Z", "expiration_date": "2026-06-18", "high": 20.35, "low": 20.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.35, "option_symbol": "TSLA260618P00135000", "option_type": "put", "strike_price": 135.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732400, "volume": 4, "vwap": 20.35}
{"close": 0.82, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 0.82, "low": 0.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.82, "option_symbol": "AAL260618C00027000", "option_type": "call", "strike_price": 27.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706732700, "volume": 10, "vwap": 0.82}
{"close": 37.28, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 37.28, "low": 37.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.28, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706732700, "volume": 20, "vwap": 37.28}
{"close": 34.56, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 34.9, "low": 34.56, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.9, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706732700, "volume": 20, "vwap": 34.738}
{"close": 31.85, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.85, "low": 31.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.85, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706732700, "volume": 1, "vwap": 31.85}
{"close": 26.83, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 26.83, "low": 26.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.83, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706732700, "volume": 5, "vwap": 26.83}
{"close": 20.83, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 20.83, "low": 20.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.83, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706732700, "volume": 5, "vwap": 20.83}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706732700, "volume": 1, "vwap": 3.0}
{"close": 31.8, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 31.8, "low": 31.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.8, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706732700, "volume": 10, "vwap": 31.8}
{"close": 2.75, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.75, "low": 2.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.73, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706732700, "volume": 3, "vwap": 2.736667}
{"close": 11.15, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "GOOGL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732700, "volume": 1, "vwap": 11.15}
{"close": 70.75, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 70.75, "low": 70.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 70.75, "option_symbol": "GOOGL261218C00085000", "option_type": "call", "strike_price": 85.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732700, "volume": 5, "vwap": 70.75}
{"close": 31.0, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 31.0, "low": 31.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.0, "option_symbol": "GOOGL261218C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732700, "volume": 1, "vwap": 31.0}
{"close": 5.9, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 5.9, "low": 5.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.8, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732700, "volume": 3, "vwap": 5.85}
{"close": 9.3, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 9.3, "low": 9.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.3, "option_symbol": "GOOGL261218P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706732700, "volume": 1, "vwap": 9.3}
{"close": 2.78, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 2.78, "low": 2.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.78, "option_symbol": "MSFT260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706732700, "volume": 2, "vwap": 2.78}
{"close": 6.05, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 6.05, "low": 6.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.05, "option_symbol": "MSFT260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706732700, "volume": 32, "vwap": 6.05}
{"close": 24.05, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 24.05, "low": 24.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.05, "option_symbol": "MSFT260618P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706732700, "volume": 32, "vwap": 24.05}
{"close": 85.7, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 85.7, "low": 85.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.7, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706732700, "volume": 5, "vwap": 85.7}
{"close": 158.7, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 158.7, "low": 158.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 158.7, "option_symbol": "NFLX261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706732700, "volume": 1, "vwap": 158.7}
{"close": 347.71, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 349.76, "low": 347.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 349.76, "option_symbol": "NVDA260618C00320000", "option_type": "call", "strike_price": 320.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706732700, "volume": 3, "vwap": 348.393333}
{"close": 183.76, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 183.76, "low": 183.76, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 183.76, "option_symbol": "NVDA260618C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732700, "volume": 1, "vwap": 183.76}
{"close": 18.28, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 18.28, "low": 18.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.28, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706732700, "volume": 10, "vwap": 18.28}
{"close": 413.15, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 413.3, "low": 413.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 413.3, "option_symbol": "NVDA260618P01020000", "option_type": "put", "strike_price": 1020.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706732700, "volume": 2, "vwap": 413.225}
{"close": 62.45, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 62.45, "low": 62.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.3, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706732700, "volume": 5, "vwap": 62.38}
{"close": 9.4, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "SPY261218P00330000", "option_type": "put", "strike_price": 330.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706732700, "volume": 1, "vwap": 9.4}
{"close": 41.25, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-12-18", "high": 41.25, "low": 41.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.25, "option_symbol": "SPY261218P00485000", "option_type": "put", "strike_price": 485.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706732700, "volume": 43, "vwap": 41.25}
{"close": 47.27, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 47.27, "low": 47.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 47.27, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 10, "vwap": 47.27}
{"close": 44.2, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 44.2, "low": 44.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.2, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 4, "vwap": 44.2}
{"close": 41.6, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 41.6, "low": 41.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.6, "option_symbol": "TSLA260618C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 4, "vwap": 41.6}
{"close": 39.0, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.0, "low": 39.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 2, "vwap": 39.0}
{"close": 17.25, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 17.25, "low": 17.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.25, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 28, "vwap": 17.25}
{"close": 13.39, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 13.39, "low": 13.39, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.39, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 2, "vwap": 13.39}
{"close": 32.55, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 32.55, "low": 32.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.55, "option_symbol": "TSLA260618P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 60, "vwap": 32.55}
{"close": 39.83, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 39.83, "low": 39.83, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.83, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 60, "vwap": 39.83}
{"close": 45.22, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 45.22, "low": 45.22, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 45.22, "option_symbol": "TSLA260618P00190000", "option_type": "put", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 2, "vwap": 45.22}
{"close": 82.61, "date": "2024-01-31", "datetime": "2024-01-31T20:25:00Z", "expiration_date": "2026-06-18", "high": 82.7, "low": 82.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.7, "option_symbol": "TSLA260618P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706732700, "volume": 6, "vwap": 82.67}
{"close": 37.65, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 37.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706733000, "volume": 30, "vwap": 37.65}
{"close": 34.33, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 34.33, "low": 34.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706733000, "volume": 30, "vwap": 34.273333}
{"close": 22.73, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 22.73, "low": 22.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.73, "option_symbol": "AAPL260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706733000, "volume": 59, "vwap": 22.73}
{"close": 20.66, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 20.66, "low": 20.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.66, "option_symbol": "AAPL260618C00215000", "option_type": "call", "strike_price": 215.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706733000, "volume": 4, "vwap": 20.66}
{"close": 35.66, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 35.8, "low": 35.66, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.8, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706733000, "volume": 3, "vwap": 35.753333}
{"close": 31.3, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.3, "low": 31.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.3, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706733000, "volume": 5, "vwap": 31.3}
{"close": 2.72, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 2.72, "low": 2.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.72, "option_symbol": "AMZN260618P00080000", "option_type": "put", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733000, "volume": 1, "vwap": 2.72}
{"close": 10.16, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.16, "low": 10.16, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.16, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733000, "volume": 1, "vwap": 10.16}
{"close": 43.21, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 43.21, "low": 43.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.21, "option_symbol": "BA261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706733000, "volume": 1, "vwap": 43.21}
{"close": 14.81, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 14.81, "low": 14.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.81, "option_symbol": "BA261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706733000, "volume": 1, "vwap": 14.81}
{"close": 33.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "BA261218P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706733000, "volume": 1, "vwap": 33.0}
{"close": 39.82, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 39.82, "low": 39.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.82, "option_symbol": "GOOGL260618C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733000, "volume": 1, "vwap": 39.82}
{"close": 55.8, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 55.8, "low": 55.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.8, "option_symbol": "GOOGL261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733000, "volume": 1, "vwap": 55.8}
{"close": 33.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 33.0, "low": 33.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.0, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733000, "volume": 1, "vwap": 33.0}
{"close": 21.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "GOOGL261218C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733000, "volume": 1, "vwap": 21.0}
{"close": 16.55, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 16.55, "low": 16.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.55, "option_symbol": "GOOGL261218C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733000, "volume": 1, "vwap": 16.55}
{"close": 3.2, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733000, "volume": 1, "vwap": 3.2}
{"close": 12.2, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733000, "volume": 40, "vwap": 12.2}
{"close": 28.15, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 28.28, "low": 28.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.28, "option_symbol": "IWM260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706733000, "volume": 8, "vwap": 28.215}
{"close": 98.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 98.0, "low": 98.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 98.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706733000, "volume": 1, "vwap": 98.0}
{"close": 38.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706733000, "volume": 1, "vwap": 38.0}
{"close": 22.7, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 22.7, "low": 22.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.7, "option_symbol": "META260618P00270000", "option_type": "put", "strike_price": 270.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706733000, "volume": 1, "vwap": 22.7}
{"close": 31.7, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "MSFT260618C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733000, "volume": 1, "vwap": 31.7}
{"close": 18.65, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 18.65, "low": 18.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.65, "option_symbol": "MSFT260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733000, "volume": 32, "vwap": 18.65}
{"close": 180.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 180.0, "low": 180.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 180.0, "option_symbol": "MSFT261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733000, "volume": 1, "vwap": 180.0}
{"close": 87.72, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 87.72, "low": 87.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.72, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733000, "volume": 1, "vwap": 87.72}
{"close": 82.72, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 83.05, "low": 82.72, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 83.05, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706733000, "volume": 4, "vwap": 82.955}
{"close": 77.31, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 77.31, "low": 77.31, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.31, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733000, "volume": 1, "vwap": 77.31}
{"close": 12.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 12.0, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.0, "option_symbol": "MSFT261218P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733000, "volume": 10, "vwap": 12.0}
{"close": 82.04, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 82.3, "low": 82.04, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.3, "option_symbol": "NFLX261218C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 2, "underlying_symbol": "NFLX", "unix_timestamp": 1706733000, "volume": 2, "vwap": 82.17}
{"close": 159.01, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 159.01, "low": 159.01, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 159.01, "option_symbol": "NFLX261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706733000, "volume": 1, "vwap": 159.01}
{"close": 3.6, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 3.6, "low": 3.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.6, "option_symbol": "NKE261218P00060000", "option_type": "put", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "NKE", "unix_timestamp": 1706733000, "volume": 160, "vwap": 3.6}
{"close": 89.5, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.5, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706733000, "volume": 1, "vwap": 89.5}
{"close": 52.6, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 52.6, "low": 52.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.6, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733000, "volume": 1, "vwap": 52.6}
{"close": 11.55, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 11.55, "low": 11.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.55, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733000, "volume": 1, "vwap": 11.55}
{"close": 20.94, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-12-18", "high": 20.94, "low": 20.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.94, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733000, "volume": 1, "vwap": 20.94}
{"close": 146.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 146.0, "low": 146.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 146.0, "option_symbol": "TSLA260618C00050000", "option_type": "call", "strike_price": 50.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 2, "vwap": 146.0}
{"close": 95.5, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 95.5, "low": 95.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 95.5, "option_symbol": "TSLA260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 2, "vwap": 95.5}
{"close": 68.95, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 68.95, "low": 68.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 68.95, "option_symbol": "TSLA260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 2, "vwap": 68.95}
{"close": 56.8, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 56.8, "low": 56.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.8, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 2, "vwap": 56.8}
{"close": 49.7, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 50.35, "low": 49.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 50.35, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 6, "vwap": 50.05}
{"close": 17.0, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 17.1, "low": 17.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.1, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 252, "vwap": 17.096032}
{"close": 10.9, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 10.9, "low": 10.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.9, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 6, "vwap": 10.9}
{"close": 28.25, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 28.25, "low": 28.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 28.25, "option_symbol": "TSLA260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 40, "vwap": 28.25}
{"close": 40.05, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 40.05, "low": 40.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.05, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 40, "vwap": 40.05}
{"close": 69.25, "date": "2024-01-31", "datetime": "2024-01-31T20:30:00Z", "expiration_date": "2026-06-18", "high": 69.25, "low": 69.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 69.25, "option_symbol": "TSLA260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733000, "volume": 2, "vwap": 69.25}
{"close": 37.21, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 37.3, "low": 37.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.28, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 15, "underlying_symbol": "AAPL", "unix_timestamp": 1706733300, "volume": 70, "vwap": 37.221714}
{"close": 34.49, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 34.49, "low": 34.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.25, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706733300, "volume": 70, "vwap": 34.348571}
{"close": 57.75, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 57.75, "low": 57.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.75, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733300, "volume": 1, "vwap": 57.75}
{"close": 40.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 40.5, "low": 40.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.5, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733300, "volume": 1, "vwap": 40.5}
{"close": 20.15, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 20.15, "low": 20.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.15, "option_symbol": "AMZN260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733300, "volume": 1, "vwap": 20.15}
{"close": 12.7, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 12.7, "low": 12.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.7, "option_symbol": "AMZN260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733300, "volume": 1, "vwap": 12.7}
{"close": 7.3, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 7.3, "low": 7.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.3, "option_symbol": "CLF261218C00017000", "option_type": "call", "strike_price": 17.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706733300, "volume": 1, "vwap": 7.3}
{"close": 15.08, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 15.08, "low": 15.08, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.08, "option_symbol": "COP261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "COP", "unix_timestamp": 1706733300, "volume": 1, "vwap": 15.08}
{"close": 58.8, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 58.85, "low": 58.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.85, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733300, "volume": 3, "vwap": 58.816667}
{"close": 41.75, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 41.75, "low": 41.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.75, "option_symbol": "GOOGL261218C00125000", "option_type": "call", "strike_price": 125.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733300, "volume": 1, "vwap": 41.75}
{"close": 32.74, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 32.85, "low": 32.74, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.85, "option_symbol": "GOOGL261218C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 7, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733300, "volume": 23, "vwap": 32.758261}
{"close": 9.4, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 9.4, "low": 9.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.4, "option_symbol": "GOOGL261218C00225000", "option_type": "call", "strike_price": 225.0, "trade_count": 3, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733300, "volume": 15, "vwap": 9.4}
{"close": 5.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 5.5, "low": 5.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.5, "option_symbol": "GOOGL261218P00095000", "option_type": "put", "strike_price": 95.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733300, "volume": 20, "vwap": 5.5}
{"close": 12.25, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 12.25, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733300, "volume": 20, "vwap": 12.25}
{"close": 4.15, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 4.4, "low": 4.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.4, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706733300, "volume": 3, "vwap": 4.316667}
{"close": 43.6, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 43.6, "low": 42.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.15, "option_symbol": "META260618C00570000", "option_type": "call", "strike_price": 570.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706733300, "volume": 10, "vwap": 42.875}
{"close": 137.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 137.5, "low": 137.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 137.5, "option_symbol": "MSFT260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733300, "volume": 100, "vwap": 137.5}
{"close": 84.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 85.0, "low": 84.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 85.0, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706733300, "volume": 2, "vwap": 84.75}
{"close": 75.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 75.5, "low": 75.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 75.5, "option_symbol": "MSFT261218C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733300, "volume": 1, "vwap": 75.5}
{"close": 10.55, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 10.55, "low": 10.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.55, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733300, "volume": 1, "vwap": 10.55}
{"close": 24.55, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 24.55, "low": 24.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.55, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733300, "volume": 1, "vwap": 24.55}
{"close": 33.55, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 33.65, "low": 33.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.65, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 8, "underlying_symbol": "MSFT", "unix_timestamp": 1706733300, "volume": 8, "vwap": 33.56875}
{"close": 52.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.5, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733300, "volume": 1, "vwap": 52.5}
{"close": 18.44, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 18.44, "low": 18.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.43, "option_symbol": "NVDA260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706733300, "volume": 6, "vwap": 18.435}
{"close": 81.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 81.5, "low": 81.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 81.5, "option_symbol": "SPY261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733300, "volume": 1, "vwap": 81.5}
{"close": 12.8, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 12.8, "low": 12.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.25, "option_symbol": "SPY261218C00635000", "option_type": "call", "strike_price": 635.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706733300, "volume": 4, "vwap": 12.5125}
{"close": 11.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 11.5, "low": 11.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.5, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733300, "volume": 2, "vwap": 11.5}
{"close": 13.7, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 13.7, "low": 12.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.42, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 7, "underlying_symbol": "SPY", "unix_timestamp": 1706733300, "volume": 25, "vwap": 13.314}
{"close": 19.5, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-12-18", "high": 19.5, "low": 19.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 19.5, "option_symbol": "SPY261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733300, "volume": 5, "vwap": 19.5}
{"close": 64.61, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 64.61, "low": 64.61, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.61, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733300, "volume": 2, "vwap": 64.61}
{"close": 38.68, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 38.68, "low": 38.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.68, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733300, "volume": 2, "vwap": 38.68}
{"close": 30.0, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 30.0, "low": 30.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.0, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706733300, "volume": 24, "vwap": 30.0}
{"close": 16.93, "date": "2024-01-31", "datetime": "2024-01-31T20:35:00Z", "expiration_date": "2026-06-18", "high": 16.93, "low": 16.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.93, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733300, "volume": 200, "vwap": 16.93}
{"close": 0.33, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 0.33, "low": 0.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.33, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706733600, "volume": 2, "vwap": 0.33}
{"close": 37.26, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 37.5, "low": 37.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.5, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 11, "underlying_symbol": "AAPL", "unix_timestamp": 1706733600, "volume": 70, "vwap": 37.321143}
{"close": 34.25, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 34.6, "low": 33.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.3, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 16, "underlying_symbol": "AAPL", "unix_timestamp": 1706733600, "volume": 73, "vwap": 34.363699}
{"close": 3.0, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 3.0, "low": 3.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.0, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 3, "underlying_symbol": "AAPL", "unix_timestamp": 1706733600, "volume": 5, "vwap": 3.0}
{"close": 71.25, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 71.25, "low": 71.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 71.25, "option_symbol": "AMZN260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733600, "volume": 1, "vwap": 71.25}
{"close": 57.5, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 57.5, "low": 57.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.5, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733600, "volume": 1, "vwap": 57.5}
{"close": 31.05, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 31.05, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.05, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733600, "volume": 5, "vwap": 31.05}
{"close": 5.7, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.7, "low": 5.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.7, "option_symbol": "AMZN260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733600, "volume": 1, "vwap": 5.7}
{"close": 33.5, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "AMZN260618P00175000", "option_type": "put", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733600, "volume": 1, "vwap": 33.5}
{"close": 3.4, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.4, "low": 3.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.4, "option_symbol": "C261218C00080000", "option_type": "call", "strike_price": 80.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706733600, "volume": 1, "vwap": 3.4}
{"close": 20.9, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 20.9, "low": 20.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.85, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 3, "underlying_symbol": "C", "unix_timestamp": 1706733600, "volume": 3, "vwap": 20.883333}
{"close": 55.02, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-05-15", "high": 55.02, "low": 55.02, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.02, "option_symbol": "COIN260515C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706733600, "volume": 2, "vwap": 55.02}
{"close": 5.65, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 5.65, "low": 5.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.65, "option_symbol": "DKNG260618P00030000", "option_type": "put", "strike_price": 30.0, "trade_count": 1, "underlying_symbol": "DKNG", "unix_timestamp": 1706733600, "volume": 1, "vwap": 5.65}
{"close": 11.81, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 11.81, "low": 11.81, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.81, "option_symbol": "GDX261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706733600, "volume": 1, "vwap": 11.81}
{"close": 4.1, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 4.1, "low": 4.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.1, "option_symbol": "GOOGL260618P00090000", "option_type": "put", "strike_price": 90.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733600, "volume": 1, "vwap": 4.1}
{"close": 58.85, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 58.85, "low": 58.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 58.85, "option_symbol": "GOOGL261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733600, "volume": 3, "vwap": 58.85}
{"close": 12.2, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.2, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733600, "volume": 8, "vwap": 12.2}
{"close": 6.85, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 6.85, "low": 6.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.25, "option_symbol": "INTC261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 7, "underlying_symbol": "INTC", "unix_timestamp": 1706733600, "volume": 30, "vwap": 6.41}
{"close": 33.3, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 33.3, "low": 32.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.0, "option_symbol": "IWM261218C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706733600, "volume": 6, "vwap": 33.083333}
{"close": 12.5, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.5, "low": 12.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.5, "option_symbol": "IWM261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706733600, "volume": 1, "vwap": 12.5}
{"close": 41.4, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 41.4, "low": 41.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 41.4, "option_symbol": "META260618C00580000", "option_type": "call", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706733600, "volume": 5, "vwap": 41.4}
{"close": 178.5, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 178.5, "low": 178.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 178.5, "option_symbol": "MSFT260618C00245000", "option_type": "call", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 1, "vwap": 178.5}
{"close": 102.4, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 102.4, "low": 102.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 102.4, "option_symbol": "MSFT261218C00365000", "option_type": "call", "strike_price": 365.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 1, "vwap": 102.4}
{"close": 89.0, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 1, "vwap": 89.0}
{"close": 82.23, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 82.23, "low": 82.23, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.23, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 1, "vwap": 82.23}
{"close": 44.9, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 44.9, "low": 44.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.9, "option_symbol": "MSFT261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 1, "vwap": 44.9}
{"close": 3.85, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 3.85, "low": 3.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.8, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 3, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 4, "vwap": 3.8375}
{"close": 9.85, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 9.85, "low": 9.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.85, "option_symbol": "MSFT261218P00245000", "option_type": "put", "strike_price": 245.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 1, "vwap": 9.85}
{"close": 24.64, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 24.64, "low": 24.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.64, "option_symbol": "MSFT261218P00320000", "option_type": "put", "strike_price": 320.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 1, "vwap": 24.64}
{"close": 33.4, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 33.4, "low": 33.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.35, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 2, "vwap": 33.375}
{"close": 51.84, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 51.84, "low": 51.84, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.84, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733600, "volume": 1, "vwap": 51.84}
{"close": 111.5, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 111.5, "low": 111.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 111.5, "option_symbol": "NVDA260618C00820000", "option_type": "call", "strike_price": 820.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706733600, "volume": 10, "vwap": 111.5}
{"close": 62.94, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 62.94, "low": 62.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.65, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "NVDA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 62.795}
{"close": 128.7, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 128.7, "low": 128.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 128.7, "option_symbol": "NVDA261218P00600000", "option_type": "put", "strike_price": 600.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706733600, "volume": 5, "vwap": 128.7}
{"close": 2.46, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 2.46, "low": 2.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.46, "option_symbol": "SPY261218P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733600, "volume": 4, "vwap": 2.46}
{"close": 12.21, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 12.21, "low": 12.21, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.21, "option_symbol": "SPY261218P00345000", "option_type": "put", "strike_price": 345.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733600, "volume": 1, "vwap": 12.21}
{"close": 13.3, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.2, "option_symbol": "SPY261218P00360000", "option_type": "put", "strike_price": 360.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706733600, "volume": 3, "vwap": 13.25}
{"close": 108.0, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 108.0, "low": 108.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 108.0, "option_symbol": "TSLA260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 108.0}
{"close": 79.0, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 79.0, "low": 79.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 79.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 79.0}
{"close": 73.2, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 73.2, "low": 73.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.2, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 73.2}
{"close": 33.75, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 33.75, "low": 33.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.75, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 33.75}
{"close": 22.15, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 22.15, "low": 22.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.15, "option_symbol": "TSLA260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 22.15}
{"close": 17.85, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 17.85, "low": 17.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.85, "option_symbol": "TSLA260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 17.85}
{"close": 16.8, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 16.8}
{"close": 16.0, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 16.0, "low": 16.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.0, "option_symbol": "TSLA260618C00410000", "option_type": "call", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 4, "vwap": 16.0}
{"close": 10.05, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-06-18", "high": 10.05, "low": 10.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.05, "option_symbol": "TSLA260618P00100000", "option_type": "put", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733600, "volume": 2, "vwap": 10.05}
{"close": 0.86, "date": "2024-01-31", "datetime": "2024-01-31T20:40:00Z", "expiration_date": "2026-12-18", "high": 0.86, "low": 0.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.8, "option_symbol": "XLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 4, "underlying_symbol": "XLF", "unix_timestamp": 1706733600, "volume": 55, "vwap": 0.83}
{"close": 0.33, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 0.33, "low": 0.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.3, "option_symbol": "AAL260618P00004000", "option_type": "put", "strike_price": 4.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706733900, "volume": 4, "vwap": 0.315}
{"close": 1.92, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.92, "low": 1.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.92, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706733900, "volume": 6, "vwap": 1.92}
{"close": 1.44, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 1.44, "low": 1.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 1.44, "option_symbol": "AAL261218C00022000", "option_type": "call", "strike_price": 22.0, "trade_count": 2, "underlying_symbol": "AAL", "unix_timestamp": 1706733900, "volume": 6, "vwap": 1.44}
{"close": 37.14, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 37.7, "low": 37.12, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.13, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 10, "underlying_symbol": "AAPL", "unix_timestamp": 1706733900, "volume": 30, "vwap": 37.328}
{"close": 34.35, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 34.4, "low": 33.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.85, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 7, "underlying_symbol": "AAPL", "unix_timestamp": 1706733900, "volume": 31, "vwap": 34.158065}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706733900, "volume": 6, "vwap": 15.0}
{"close": 40.32, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 40.32, "low": 38.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.2, "option_symbol": "AMZN260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706733900, "volume": 3, "vwap": 39.756667}
{"close": 37.8, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 37.8, "low": 37.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.8, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706733900, "volume": 63, "vwap": 37.8}
{"close": 29.03, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 29.03, "low": 29.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.03, "option_symbol": "AMZN260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706733900, "volume": 3, "vwap": 29.03}
{"close": 10.47, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 10.5, "low": 10.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.25, "option_symbol": "AMZN260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706733900, "volume": 3, "vwap": 10.406667}
{"close": 20.79, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 21.15, "low": 20.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.1, "option_symbol": "AMZN260618P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "AMZN", "unix_timestamp": 1706733900, "volume": 3, "vwap": 21.013333}
{"close": 7.2, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.2, "low": 7.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.2, "option_symbol": "BAC261218C00032000", "option_type": "call", "strike_price": 32.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706733900, "volume": 10, "vwap": 7.2}
{"close": 4.65, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.65, "low": 4.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.65, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706733900, "volume": 1, "vwap": 4.65}
{"close": 6.6, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 6.6, "low": 6.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.6, "option_symbol": "C261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706733900, "volume": 1, "vwap": 6.6}
{"close": 21.0, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 21.0, "low": 21.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.0, "option_symbol": "C261218P00075000", "option_type": "put", "strike_price": 75.0, "trade_count": 1, "underlying_symbol": "C", "unix_timestamp": 1706733900, "volume": 1, "vwap": 21.0}
{"close": 7.15, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 7.15, "low": 7.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.15, "option_symbol": "CLF261218P00025000", "option_type": "put", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "CLF", "unix_timestamp": 1706733900, "volume": 2, "vwap": 7.15}
{"close": 48.92, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 48.92, "low": 48.92, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 48.92, "option_symbol": "COF261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 2, "underlying_symbol": "COF", "unix_timestamp": 1706733900, "volume": 20, "vwap": 48.92}
{"close": 46.88, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 46.88, "low": 46.88, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.88, "option_symbol": "CVX261218C00105000", "option_type": "call", "strike_price": 105.0, "trade_count": 1, "underlying_symbol": "CVX", "unix_timestamp": 1706733900, "volume": 21, "vwap": 46.88}
{"close": 8.0, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 8.0, "low": 8.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.0, "option_symbol": "CZR261218P00038000", "option_type": "put", "strike_price": 38.0, "trade_count": 1, "underlying_symbol": "CZR", "unix_timestamp": 1706733900, "volume": 1, "vwap": 8.0}
{"close": 5.1, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 5.1, "low": 5.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.1, "option_symbol": "GDX261218C00035000", "option_type": "call", "strike_price": 35.0, "trade_count": 1, "underlying_symbol": "GDX", "unix_timestamp": 1706733900, "volume": 1, "vwap": 5.1}
{"close": 26.9, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 26.9, "low": 26.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.9, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733900, "volume": 1, "vwap": 26.9}
{"close": 46.25, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 46.25, "low": 46.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.25, "option_symbol": "GOOGL261218C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733900, "volume": 2, "vwap": 46.25}
{"close": 35.5, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733900, "volume": 1, "vwap": 35.5}
{"close": 4.1, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.1, "low": 4.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.1, "option_symbol": "GOOGL261218C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706733900, "volume": 1, "vwap": 4.1}
{"close": 4.3, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 4.3, "low": 4.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.3, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706733900, "volume": 1, "vwap": 4.3}
{"close": 13.27, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 13.27, "low": 13.27, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.27, "option_symbol": "IWM261218P00165000", "option_type": "put", "strike_price": 165.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706733900, "volume": 2, "vwap": 13.27}
{"close": 44.35, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 44.35, "low": 44.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 44.35, "option_symbol": "IWM261218P00235000", "option_type": "put", "strike_price": 235.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706733900, "volume": 2, "vwap": 44.35}
{"close": 121.82, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 121.82, "low": 121.34, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 121.34, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706733900, "volume": 4, "vwap": 121.7}
{"close": 99.5, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 99.5, "low": 99.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 99.5, "option_symbol": "META260618C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706733900, "volume": 10, "vwap": 99.5}
{"close": 105.0, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 105.0, "low": 105.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 105.0, "option_symbol": "MSFT261218C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733900, "volume": 10, "vwap": 105.0}
{"close": 89.0, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 89.0, "low": 89.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.0, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733900, "volume": 1, "vwap": 89.0}
{"close": 84.7, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 84.7, "low": 84.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.7, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733900, "volume": 1, "vwap": 84.7}
{"close": 22.6, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 22.7, "low": 22.44, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.44, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 4, "underlying_symbol": "MSFT", "unix_timestamp": 1706733900, "volume": 14, "vwap": 22.588571}
{"close": 10.7, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 10.7, "low": 10.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.7, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733900, "volume": 1, "vwap": 10.7}
{"close": 12.95, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 12.95, "low": 12.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.95, "option_symbol": "MSFT261218P00265000", "option_type": "put", "strike_price": 265.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706733900, "volume": 1, "vwap": 12.95}
{"close": 33.3, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 33.45, "low": 33.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.45, "option_symbol": "MSFT261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706733900, "volume": 2, "vwap": 33.375}
{"close": 37.0, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 37.0, "low": 37.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.0, "option_symbol": "NFLX261218P00380000", "option_type": "put", "strike_price": 380.0, "trade_count": 1, "underlying_symbol": "NFLX", "unix_timestamp": 1706733900, "volume": 1, "vwap": 37.0}
{"close": 254.2, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 254.2, "low": 251.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 251.64, "option_symbol": "NVDA261218C00500000", "option_type": "call", "strike_price": 500.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706733900, "volume": 3, "vwap": 253.346667}
{"close": 200.0, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 200.0, "low": 200.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 200.0, "option_symbol": "NVDA261218C00610000", "option_type": "call", "strike_price": 610.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706733900, "volume": 2, "vwap": 200.0}
{"close": 187.75, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 191.65, "low": 187.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 191.65, "option_symbol": "NVDA261218C00630000", "option_type": "call", "strike_price": 630.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706733900, "volume": 3, "vwap": 190.2}
{"close": 62.75, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 62.75, "low": 62.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.6, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 3, "underlying_symbol": "NVDA", "unix_timestamp": 1706733900, "volume": 3, "vwap": 62.666667}
{"close": 52.5, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-12-18", "high": 52.5, "low": 52.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.5, "option_symbol": "SPY261218C00525000", "option_type": "call", "strike_price": 525.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706733900, "volume": 1, "vwap": 52.5}
{"close": 56.25, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 56.25, "low": 56.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.25, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 2, "vwap": 56.25}
{"close": 49.47, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 49.47, "low": 49.47, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.47, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 2, "vwap": 49.47}
{"close": 46.36, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 46.36, "low": 46.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 4, "vwap": 46.33}
{"close": 38.28, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 38.28, "low": 38.28, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.28, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 2, "vwap": 38.28}
{"close": 35.82, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 35.82, "low": 35.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.82, "option_symbol": "TSLA260618C00270000", "option_type": "call", "strike_price": 270.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 2, "vwap": 35.82}
{"close": 23.6, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 23.6, "low": 23.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.5, "option_symbol": "TSLA260618C00340000", "option_type": "call", "strike_price": 340.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 6, "vwap": 23.533333}
{"close": 18.73, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 18.73, "low": 18.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.73, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 4, "vwap": 18.73}
{"close": 16.85, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 16.85, "low": 16.78, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.78, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 24, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 206, "vwap": 16.831845}
{"close": 90.65, "date": "2024-01-31", "datetime": "2024-01-31T20:45:00Z", "expiration_date": "2026-06-18", "high": 90.65, "low": 90.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 90.5, "option_symbol": "TSLA260618P00260000", "option_type": "put", "strike_price": 260.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706733900, "volume": 4, "vwap": 90.575}
{"close": 42.95, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 42.95, "low": 42.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 42.95, "option_symbol": "AAPL260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706734200, "volume": 1, "vwap": 42.95}
{"close": 36.95, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 38.8, "low": 36.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.6, "option_symbol": "AAPL260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "AAPL", "unix_timestamp": 1706734200, "volume": 50, "vwap": 37.614}
{"close": 34.01, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 34.2, "low": 33.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 34.15, "option_symbol": "AAPL260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 9, "underlying_symbol": "AAPL", "unix_timestamp": 1706734200, "volume": 50, "vwap": 34.076}
{"close": 31.46, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.82, "low": 31.46, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.82, "option_symbol": "AAPL260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706734200, "volume": 2, "vwap": 31.64}
{"close": 28.94, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 29.3, "low": 28.94, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.3, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706734200, "volume": 2, "vwap": 29.12}
{"close": 14.93, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 14.93, "low": 14.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 14.8, "option_symbol": "AAPL260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706734200, "volume": 8, "vwap": 14.865}
{"close": 57.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 57.0, "low": 57.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.0, "option_symbol": "AMZN260618C00120000", "option_type": "call", "strike_price": 120.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706734200, "volume": 1, "vwap": 57.0}
{"close": 30.85, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 30.85, "low": 30.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.85, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706734200, "volume": 7, "vwap": 30.85}
{"close": 27.3, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.75, "low": 27.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.75, "option_symbol": "AMZN260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 4, "underlying_symbol": "AMZN", "unix_timestamp": 1706734200, "volume": 20, "vwap": 27.6825}
{"close": 7.85, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 7.85, "low": 7.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 7.85, "option_symbol": "AMZN260618P00110000", "option_type": "put", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706734200, "volume": 1, "vwap": 7.85}
{"close": 39.75, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 39.75, "low": 39.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.75, "option_symbol": "BA261218C00250000", "option_type": "call", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706734200, "volume": 1, "vwap": 39.75}
{"close": 92.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 92.0, "low": 92.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 92.0, "option_symbol": "GOOGL260618C00055000", "option_type": "call", "strike_price": 55.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 1, "vwap": 92.0}
{"close": 56.73, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 56.73, "low": 56.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.73, "option_symbol": "GOOGL260618C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 2, "vwap": 56.73}
{"close": 27.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 27.23, "low": 27.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 27.23, "option_symbol": "GOOGL260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 12, "vwap": 27.038333}
{"close": 2.09, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 2.1, "low": 2.09, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.1, "option_symbol": "GOOGL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 2, "vwap": 2.095}
{"close": 18.5, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.5, "low": 18.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.5, "option_symbol": "GOOGL260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 3, "vwap": 18.5}
{"close": 52.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 52.0, "low": 52.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.0, "option_symbol": "GOOGL261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 1, "vwap": 52.0}
{"close": 35.04, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 35.11, "low": 35.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.11, "option_symbol": "GOOGL261218C00140000", "option_type": "call", "strike_price": 140.0, "trade_count": 6, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 6, "vwap": 35.025}
{"close": 3.15, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.2, "low": 3.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.2, "option_symbol": "GOOGL261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 4, "vwap": 3.1875}
{"close": 12.3, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 12.3, "low": 12.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.2, "option_symbol": "GOOGL261218P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 2, "underlying_symbol": "GOOGL", "unix_timestamp": 1706734200, "volume": 40, "vwap": 12.25}
{"close": 11.15, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 11.15, "low": 11.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.15, "option_symbol": "INTC261218C00045000", "option_type": "call", "strike_price": 45.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706734200, "volume": 1, "vwap": 11.15}
{"close": 5.14, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.14, "low": 5.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.14, "option_symbol": "INTC261218C00065000", "option_type": "call", "strike_price": 65.0, "trade_count": 1, "underlying_symbol": "INTC", "unix_timestamp": 1706734200, "volume": 1, "vwap": 5.14}
{"close": 15.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 15.0, "low": 15.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.0, "option_symbol": "IWM261218C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706734200, "volume": 10, "vwap": 15.0}
{"close": 5.25, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 5.25, "low": 4.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.8, "option_symbol": "IWM261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 2, "underlying_symbol": "IWM", "unix_timestamp": 1706734200, "volume": 2, "vwap": 5.025}
{"close": 4.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 4.15, "low": 3.95, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.15, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "IWM", "unix_timestamp": 1706734200, "volume": 4, "vwap": 4.05}
{"close": 24.33, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 24.33, "low": 24.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 24.33, "option_symbol": "IWM261218P00200000", "option_type": "put", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706734200, "volume": 8, "vwap": 24.33}
{"close": 120.64, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 120.64, "low": 120.64, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 120.64, "option_symbol": "META260618C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734200, "volume": 1, "vwap": 120.64}
{"close": 31.7, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 31.7, "low": 31.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.7, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734200, "volume": 10, "vwap": 31.7}
{"close": 49.75, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 49.75, "low": 49.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.75, "option_symbol": "META260618P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734200, "volume": 1, "vwap": 49.75}
{"close": 100.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 100.0, "low": 100.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 100.0, "option_symbol": "META260618P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734200, "volume": 1, "vwap": 100.0}
{"close": 96.8, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 96.8, "low": 96.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 96.8, "option_symbol": "MSFT261218C00375000", "option_type": "call", "strike_price": 375.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 3, "vwap": 96.8}
{"close": 86.8, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 87.1, "low": 86.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.1, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 2, "vwap": 86.95}
{"close": 84.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 84.5, "low": 84.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 84.5, "option_symbol": "MSFT261218C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 2, "vwap": 84.25}
{"close": 82.15, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 82.15, "low": 82.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.15, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 1, "vwap": 82.15}
{"close": 77.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 77.0, "low": 77.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 77.0, "option_symbol": "MSFT261218C00415000", "option_type": "call", "strike_price": 415.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 1, "vwap": 77.0}
{"close": 53.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "MSFT261218C00475000", "option_type": "call", "strike_price": 475.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 2, "vwap": 53.0}
{"close": 22.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 22.1, "low": 22.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.1, "option_symbol": "MSFT261218C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 2, "vwap": 22.05}
{"close": 3.95, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 3.95, "low": 3.85, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.85, "option_symbol": "MSFT261218P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 15, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 28, "vwap": 3.894643}
{"close": 10.35, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 10.35, "low": 10.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.35, "option_symbol": "MSFT261218P00250000", "option_type": "put", "strike_price": 250.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 1, "vwap": 10.35}
{"close": 53.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 53.0, "low": 53.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 53.0, "option_symbol": "MSFT261218P00400000", "option_type": "put", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 1, "vwap": 53.0}
{"close": 65.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 65.0, "low": 65.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 65.0, "option_symbol": "MSFT261218P00425000", "option_type": "put", "strike_price": 425.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734200, "volume": 10, "vwap": 65.0}
{"close": 109.79, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 109.79, "low": 109.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 109.79, "option_symbol": "NVDA260618P00580000", "option_type": "put", "strike_price": 580.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706734200, "volume": 1, "vwap": 109.79}
{"close": 180.97, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 181.24, "low": 180.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 181.24, "option_symbol": "NVDA261218C00660000", "option_type": "call", "strike_price": 660.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706734200, "volume": 5, "vwap": 180.994}
{"close": 165.4, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 165.4, "low": 165.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 165.4, "option_symbol": "NVDA261218C00700000", "option_type": "call", "strike_price": 700.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706734200, "volume": 1, "vwap": 165.4}
{"close": 160.49, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 161.16, "low": 160.49, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 160.76, "option_symbol": "NVDA261218P00660000", "option_type": "put", "strike_price": 660.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706734200, "volume": 5, "vwap": 160.776}
{"close": 72.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706734200, "volume": 2, "vwap": 72.0}
{"close": 61.19, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 61.19, "low": 61.19, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.19, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706734200, "volume": 1, "vwap": 61.19}
{"close": 8.45, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 8.45, "low": 8.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 8.45, "option_symbol": "SPY261218P00315000", "option_type": "put", "strike_price": 315.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706734200, "volume": 3, "vwap": 8.45}
{"close": 21.5, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706734200, "volume": 1, "vwap": 21.5}
{"close": 80.5, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 80.5, "low": 80.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.5, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 6, "vwap": 80.5}
{"close": 73.1, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 73.1, "low": 73.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.0, "option_symbol": "TSLA260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 12, "vwap": 73.016667}
{"close": 64.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 64.0, "low": 64.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 64.0, "option_symbol": "TSLA260618C00180000", "option_type": "call", "strike_price": 180.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 20, "vwap": 64.0}
{"close": 62.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 62.0, "low": 62.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.0, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 2, "vwap": 62.0}
{"close": 60.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 60.0, "low": 60.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 60.0, "option_symbol": "TSLA260618C00190000", "option_type": "call", "strike_price": 190.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 4, "vwap": 60.0}
{"close": 52.8, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 52.85, "low": 52.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.85, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 8, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 40, "vwap": 52.8175}
{"close": 49.35, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 49.6, "low": 49.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.6, "option_symbol": "TSLA260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 10, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 162, "vwap": 49.525802}
{"close": 46.18, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 46.18, "low": 46.18, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.18, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 2, "vwap": 46.18}
{"close": 43.38, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 43.38, "low": 43.38, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.38, "option_symbol": "TSLA260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 2, "vwap": 43.38}
{"close": 33.65, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 33.65, "low": 33.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.65, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 2, "vwap": 33.65}
{"close": 18.55, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 18.7, "low": 18.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.7, "option_symbol": "TSLA260618C00380000", "option_type": "call", "strike_price": 380.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 4, "vwap": 18.625}
{"close": 16.8, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 16.8, "low": 16.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 16.8, "option_symbol": "TSLA260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 20, "vwap": 16.8}
{"close": 13.03, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 13.03, "low": 13.03, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.03, "option_symbol": "TSLA260618C00450000", "option_type": "call", "strike_price": 450.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 48, "vwap": 13.03}
{"close": 22.6, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 22.6, "low": 22.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.6, "option_symbol": "TSLA260618P00140000", "option_type": "put", "strike_price": 140.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 100, "vwap": 22.6}
{"close": 35.4, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 35.4, "low": 35.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.4, "option_symbol": "TSLA260618P00170000", "option_type": "put", "strike_price": 170.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 40, "vwap": 35.4}
{"close": 40.52, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 40.52, "low": 40.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.35, "option_symbol": "TSLA260618P00180000", "option_type": "put", "strike_price": 180.0, "trade_count": 6, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 140, "vwap": 40.471429}
{"close": 43.0, "date": "2024-01-31", "datetime": "2024-01-31T20:50:00Z", "expiration_date": "2026-06-18", "high": 43.0, "low": 43.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 43.0, "option_symbol": "TSLA260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734200, "volume": 2, "vwap": 43.0}
{"close": 0.99, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 0.99, "low": 0.99, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 0.99, "option_symbol": "AAL260618C00025000", "option_type": "call", "strike_price": 25.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706734500, "volume": 1, "vwap": 0.99}
{"close": 2.45, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 2.45, "low": 2.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.45, "option_symbol": "AAL261218C00020000", "option_type": "call", "strike_price": 20.0, "trade_count": 1, "underlying_symbol": "AAL", "unix_timestamp": 1706734500, "volume": 1, "vwap": 2.45}
{"close": 59.45, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 59.45, "low": 59.45, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 59.45, "option_symbol": "AAPL260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 1, "vwap": 59.45}
{"close": 39.5, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 39.5, "low": 39.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 39.5, "option_symbol": "AAPL260618C00175000", "option_type": "call", "strike_price": 175.0, "trade_count": 2, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 2, "vwap": 39.5}
{"close": 29.0, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.0, "low": 29.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.0, "option_symbol": "AAPL260618C00195000", "option_type": "call", "strike_price": 195.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 1, "vwap": 29.0}
{"close": 26.6, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 26.6, "low": 26.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 26.6, "option_symbol": "AAPL260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 10, "vwap": 26.6}
{"close": 18.3, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 18.3, "low": 18.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 18.3, "option_symbol": "AAPL260618C00220000", "option_type": "call", "strike_price": 220.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 1, "vwap": 18.3}
{"close": 3.02, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.02, "low": 2.93, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.99, "option_symbol": "AAPL260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 14, "vwap": 3.009286}
{"close": 2.41, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 2.42, "low": 2.35, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 2.42, "option_symbol": "AAPL260618C00310000", "option_type": "call", "strike_price": 310.0, "trade_count": 4, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 13, "vwap": 2.413846}
{"close": 3.91, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 3.95, "low": 3.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 3.65, "option_symbol": "AAPL260618P00120000", "option_type": "put", "strike_price": 120.0, "trade_count": 19, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 94, "vwap": 3.857447}
{"close": 20.4, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.4, "low": 20.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.4, "option_symbol": "AAPL260618P00185000", "option_type": "put", "strike_price": 185.0, "trade_count": 1, "underlying_symbol": "AAPL", "unix_timestamp": 1706734500, "volume": 3, "vwap": 20.4}
{"close": 51.25, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 51.25, "low": 51.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 51.25, "option_symbol": "AMZN260618C00130000", "option_type": "call", "strike_price": 130.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706734500, "volume": 2, "vwap": 51.25}
{"close": 37.82, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.82, "low": 37.82, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 37.82, "option_symbol": "AMZN260618C00155000", "option_type": "call", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706734500, "volume": 1, "vwap": 37.82}
{"close": 35.5, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 35.5, "low": 35.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 35.5, "option_symbol": "AMZN260618C00160000", "option_type": "call", "strike_price": 160.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706734500, "volume": 3, "vwap": 35.5}
{"close": 31.05, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.2, "low": 31.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.2, "option_symbol": "AMZN260618C00170000", "option_type": "call", "strike_price": 170.0, "trade_count": 2, "underlying_symbol": "AMZN", "unix_timestamp": 1706734500, "volume": 3, "vwap": 31.15}
{"close": 11.1, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 11.1, "low": 11.1, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 11.1, "option_symbol": "AMZN260618C00240000", "option_type": "call", "strike_price": 240.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706734500, "volume": 1, "vwap": 11.1}
{"close": 23.68, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 23.68, "low": 23.68, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 23.68, "option_symbol": "AMZN260618P00155000", "option_type": "put", "strike_price": 155.0, "trade_count": 1, "underlying_symbol": "AMZN", "unix_timestamp": 1706734500, "volume": 1, "vwap": 23.68}
{"close": 56.0, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 56.0, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "BA261218C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 1, "underlying_symbol": "BA", "unix_timestamp": 1706734500, "volume": 1, "vwap": 56.0}
{"close": 5.0, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 5.0, "low": 5.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 5.0, "option_symbol": "BAC261218C00037000", "option_type": "call", "strike_price": 37.0, "trade_count": 1, "underlying_symbol": "BAC", "unix_timestamp": 1706734500, "volume": 10, "vwap": 5.0}
{"close": 49.2, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 49.2, "low": 49.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 49.2, "option_symbol": "COF261218C00100000", "option_type": "call", "strike_price": 100.0, "trade_count": 1, "underlying_symbol": "COF", "unix_timestamp": 1706734500, "volume": 10, "vwap": 49.2}
{"close": 40.8, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-05-15", "high": 40.8, "low": 40.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 40.8, "option_symbol": "COIN260515C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 1, "underlying_symbol": "COIN", "unix_timestamp": 1706734500, "volume": 1, "vwap": 40.8}
{"close": 6.8, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 7.01, "low": 6.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.84, "option_symbol": "DKNG260618C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 7, "underlying_symbol": "DKNG", "unix_timestamp": 1706734500, "volume": 10, "vwap": 6.835}
{"close": 155.71, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 155.71, "low": 155.71, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 155.71, "option_symbol": "META260618C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 1, "vwap": 155.71}
{"close": 149.33, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 149.33, "low": 149.33, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.33, "option_symbol": "META260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 1, "vwap": 149.33}
{"close": 110.65, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 110.65, "low": 110.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 110.65, "option_symbol": "META260618C00370000", "option_type": "call", "strike_price": 370.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 1, "vwap": 110.65}
{"close": 101.32, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 101.32, "low": 101.32, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 101.32, "option_symbol": "META260618C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 1, "vwap": 101.32}
{"close": 97.0, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 97.0, "low": 97.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 97.0, "option_symbol": "META260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 1, "vwap": 97.0}
{"close": 88.05, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 88.05, "low": 88.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.05, "option_symbol": "META260618C00420000", "option_type": "call", "strike_price": 420.0, "trade_count": 1, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 1, "vwap": 88.05}
{"close": 73.25, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 73.25, "low": 73.24, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.24, "option_symbol": "META260618C00460000", "option_type": "call", "strike_price": 460.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 37, "vwap": 73.249459}
{"close": 63.15, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 63.18, "low": 63.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 63.18, "option_symbol": "META260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 37, "vwap": 63.151622}
{"close": 36.05, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 37.45, "low": 36.05, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 36.05, "option_symbol": "META260618C00600000", "option_type": "call", "strike_price": 600.0, "trade_count": 3, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 20, "vwap": 36.61}
{"close": 31.65, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 31.65, "low": 31.6, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 31.6, "option_symbol": "META260618P00300000", "option_type": "put", "strike_price": 300.0, "trade_count": 4, "underlying_symbol": "META", "unix_timestamp": 1706734500, "volume": 41, "vwap": 31.612195}
{"close": 76.0, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 76.0, "low": 76.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 76.0, "option_symbol": "MSFT260618C00400000", "option_type": "call", "strike_price": 400.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734500, "volume": 1, "vwap": 76.0}
{"close": 6.15, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 6.15, "low": 6.15, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 6.15, "option_symbol": "MSFT260618P00230000", "option_type": "put", "strike_price": 230.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734500, "volume": 1, "vwap": 6.15}
{"close": 149.5, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 149.5, "low": 149.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 149.5, "option_symbol": "MSFT261218C00290000", "option_type": "call", "strike_price": 290.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734500, "volume": 1, "vwap": 149.5}
{"close": 89.5, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 89.5, "low": 89.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 89.5, "option_symbol": "MSFT261218C00390000", "option_type": "call", "strike_price": 390.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734500, "volume": 5, "vwap": 89.5}
{"close": 87.2, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 87.2, "low": 87.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 87.2, "option_symbol": "MSFT261218C00395000", "option_type": "call", "strike_price": 395.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734500, "volume": 1, "vwap": 87.2}
{"close": 82.25, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 82.25, "low": 82.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.25, "option_symbol": "MSFT261218C00405000", "option_type": "call", "strike_price": 405.0, "trade_count": 1, "underlying_symbol": "MSFT", "unix_timestamp": 1706734500, "volume": 1, "vwap": 82.25}
{"close": 30.43, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 30.43, "low": 30.43, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 30.43, "option_symbol": "MSFT261218P00340000", "option_type": "put", "strike_price": 340.0, "trade_count": 2, "underlying_symbol": "MSFT", "unix_timestamp": 1706734500, "volume": 20, "vwap": 30.43}
{"close": 88.59, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 88.59, "low": 88.59, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 88.59, "option_symbol": "NVDA261218C01000000", "option_type": "call", "strike_price": 1000.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706734500, "volume": 4, "vwap": 88.59}
{"close": 82.9, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 82.9, "low": 82.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 82.9, "option_symbol": "NVDA261218C01040000", "option_type": "call", "strike_price": 1040.0, "trade_count": 1, "underlying_symbol": "NVDA", "unix_timestamp": 1706734500, "volume": 4, "vwap": 82.9}
{"close": 62.85, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 62.85, "low": 62.7, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.85, "option_symbol": "NVDA261218P00450000", "option_type": "put", "strike_price": 450.0, "trade_count": 5, "underlying_symbol": "NVDA", "unix_timestamp": 1706734500, "volume": 5, "vwap": 62.79}
{"close": 169.25, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 169.25, "low": 169.25, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 169.25, "option_symbol": "SPY261218C00350000", "option_type": "call", "strike_price": 350.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706734500, "volume": 1, "vwap": 169.25}
{"close": 61.17, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 61.17, "low": 61.17, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 61.17, "option_symbol": "SPY261218C00510000", "option_type": "call", "strike_price": 510.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706734500, "volume": 1, "vwap": 61.17}
{"close": 55.63, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 55.66, "low": 55.63, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 55.66, "option_symbol": "SPY261218C00520000", "option_type": "call", "strike_price": 520.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706734500, "volume": 33, "vwap": 55.652727}
{"close": 17.3, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 17.3, "low": 17.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.3, "option_symbol": "SPY261218C00615000", "option_type": "call", "strike_price": 615.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706734500, "volume": 20, "vwap": 17.3}
{"close": 15.5, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 15.5, "low": 15.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 15.4, "option_symbol": "SPY261218P00375000", "option_type": "put", "strike_price": 375.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706734500, "volume": 2, "vwap": 15.45}
{"close": 21.5, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706734500, "volume": 3, "vwap": 21.5}
{"close": 80.65, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 80.65, "low": 80.65, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 80.65, "option_symbol": "TSLA260618C00145000", "option_type": "call", "strike_price": 145.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 2, "vwap": 80.65}
{"close": 78.0, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 78.0, "low": 78.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 78.0, "option_symbol": "TSLA260618C00150000", "option_type": "call", "strike_price": 150.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 2, "vwap": 78.0}
{"close": 62.2, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 62.2, "low": 62.2, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 62.2, "option_symbol": "TSLA260618C00185000", "option_type": "call", "strike_price": 185.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 4, "vwap": 62.2}
{"close": 56.0, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 56.0, "low": 56.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 56.0, "option_symbol": "TSLA260618C00200000", "option_type": "call", "strike_price": 200.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 2, "vwap": 56.0}
{"close": 52.73, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 52.73, "low": 52.73, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 52.73, "option_symbol": "TSLA260618C00210000", "option_type": "call", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 2, "vwap": 52.73}
{"close": 46.3, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 46.3, "low": 46.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 46.3, "option_symbol": "TSLA260618C00230000", "option_type": "call", "strike_price": 230.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 2, "vwap": 46.3}
{"close": 38.0, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 38.0, "low": 38.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 38.0, "option_symbol": "TSLA260618C00260000", "option_type": "call", "strike_price": 260.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 4, "vwap": 38.0}
{"close": 33.36, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 33.5, "low": 33.36, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 33.5, "option_symbol": "TSLA260618C00280000", "option_type": "call", "strike_price": 280.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 4, "vwap": 33.43}
{"close": 29.75, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 29.75, "low": 29.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 29.75, "option_symbol": "TSLA260618C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 2, "vwap": 29.75}
{"close": 20.9, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 20.9, "low": 20.9, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 20.9, "option_symbol": "TSLA260618C00360000", "option_type": "call", "strike_price": 360.0, "trade_count": 4, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 4, "vwap": 20.9}
{"close": 10.8, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 10.8, "low": 10.8, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 10.8, "option_symbol": "TSLA260618C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 38, "vwap": 10.8}
{"close": 57.29, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-06-18", "high": 57.29, "low": 57.29, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 57.29, "option_symbol": "TSLA260618P00210000", "option_type": "put", "strike_price": 210.0, "trade_count": 2, "underlying_symbol": "TSLA", "unix_timestamp": 1706734500, "volume": 2, "vwap": 57.29}
{"close": 22.4, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 22.4, "low": 22.4, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 22.4, "option_symbol": "UBER261218C00060000", "option_type": "call", "strike_price": 60.0, "trade_count": 1, "underlying_symbol": "UBER", "unix_timestamp": 1706734500, "volume": 1, "vwap": 22.4}
{"close": 13.3, "date": "2024-01-31", "datetime": "2024-01-31T20:55:00Z", "expiration_date": "2026-12-18", "high": 13.3, "low": 13.3, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 13.3, "option_symbol": "XOM261218C00110000", "option_type": "call", "strike_price": 110.0, "trade_count": 1, "underlying_symbol": "XOM", "unix_timestamp": 1706734500, "volume": 1, "vwap": 13.3}
{"close": 17.55, "date": "2024-01-31", "datetime": "2024-01-31T21:00:00Z", "expiration_date": "2026-12-18", "high": 17.55, "low": 17.55, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 17.55, "option_symbol": "SPY261218C00615000", "option_type": "call", "strike_price": 615.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706734800, "volume": 20, "vwap": 17.55}
{"close": 21.5, "date": "2024-01-31", "datetime": "2024-01-31T21:00:00Z", "expiration_date": "2026-12-18", "high": 21.5, "low": 21.5, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 21.5, "option_symbol": "SPY261218P00410000", "option_type": "put", "strike_price": 410.0, "trade_count": 2, "underlying_symbol": "SPY", "unix_timestamp": 1706734800, "volume": 5, "vwap": 21.5}
{"close": 32.75, "date": "2024-01-31", "datetime": "2024-01-31T21:00:00Z", "expiration_date": "2026-12-18", "high": 32.75, "low": 32.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 32.75, "option_symbol": "SPY261218P00455000", "option_type": "put", "strike_price": 455.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706734800, "volume": 1, "vwap": 32.75}
{"close": 12.0, "date": "2024-01-31", "datetime": "2024-01-31T21:05:00Z", "expiration_date": "2026-12-18", "high": 12.17, "low": 12.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 12.17, "option_symbol": "SPY261218P00350000", "option_type": "put", "strike_price": 350.0, "trade_count": 3, "underlying_symbol": "SPY", "unix_timestamp": 1706735100, "volume": 25, "vwap": 12.0068}
{"close": 73.79, "date": "2024-01-31", "datetime": "2024-01-31T21:10:00Z", "expiration_date": "2026-12-18", "high": 73.79, "low": 73.79, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 73.79, "option_symbol": "IWM261218C00135000", "option_type": "call", "strike_price": 135.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706735400, "volume": 1, "vwap": 73.79}
{"close": 4.14, "date": "2024-01-31", "datetime": "2024-01-31T21:10:00Z", "expiration_date": "2026-12-18", "high": 4.14, "low": 4.14, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 4.14, "option_symbol": "IWM261218C00300000", "option_type": "call", "strike_price": 300.0, "trade_count": 1, "underlying_symbol": "IWM", "unix_timestamp": 1706735400, "volume": 1, "vwap": 4.14}
{"close": 8.75, "date": "2024-01-31", "datetime": "2024-01-31T21:10:00Z", "expiration_date": "2026-12-18", "high": 9.06, "low": 8.75, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 9.06, "option_symbol": "IWM261218P00150000", "option_type": "put", "strike_price": 150.0, "trade_count": 3, "underlying_symbol": "IWM", "unix_timestamp": 1706735400, "volume": 25, "vwap": 8.7624}
{"close": 72.0, "date": "2024-01-31", "datetime": "2024-01-31T21:10:00Z", "expiration_date": "2026-12-18", "high": 72.0, "low": 72.0, "macro_cpi": 308.417, "macro_cpi_observation_date": "2024-01-01", "macro_inflation_rate_yoy": null, "macro_inflation_rate_yoy_observation_date": null, "macro_treasury_yield_10y": 3.99, "macro_treasury_yield_10y_observation_date": "2024-01-31", "macro_treasury_yield_3m": 5.42, "macro_treasury_yield_3m_observation_date": "2024-01-31", "macro_unemployment_rate": 3.7, "macro_unemployment_rate_observation_date": "2024-01-01", "open": 72.0, "option_symbol": "SPY261218C00490000", "option_type": "call", "strike_price": 490.0, "trade_count": 1, "underlying_symbol": "SPY", "unix_timestamp": 1706735400, "volume": 1, "vwap": 72.0}